Get the Stockscreener App
3.36
2.61%
-0.09
Banco de Sabadell, S.A. Stock (BNDSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2026 | $3.50 | $3.36 | $0.14 | 16,962.0 | -2.61% |
| Mar 30, 2026 | $3.45 | $3.45 | $0.00 | 1,000.0 | -0.42% |
| Mar 27, 2026 | $3.46 | $3.46 | $0.00 | 750.0 | +0.39% |
| Mar 23, 2026 | $3.45 | $3.45 | $0.00 | 1,000.0 | -1.39% |
| Mar 19, 2026 | $3.50 | $3.38 | $0.122 | 2,169.0 | +4.48% |
| Mar 18, 2026 | $3.35 | $3.35 | $0.00 | 910.0 | -2.90% |
| Mar 16, 2026 | $3.45 | $3.45 | $0.00 | 104,343.0 | -4.96% |
| Mar 13, 2026 | $3.63 | $3.63 | $0.00 | 305.0 | +0.83% |
| Mar 12, 2026 | $3.60 | $3.37 | $0.23 | 10,116.0 | -2.70% |
| Mar 11, 2026 | $3.70 | $3.70 | $0.00 | 100.0 | +10.78% |
| Mar 06, 2026 | $3.34 | $3.34 | $0.00 | 309.0 | -5.11% |
Banco de Sabadell, S.A. Stock (BNDSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco de Sabadell, S.A. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco de Sabadell, S.A. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco de Sabadell, S.A. Stock (BNDSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $3.70 | $3.34 | $0.36 | 157,015.0 | -12.73% |
| Feb, 2026 | $3.85 | $3.85 | $0.00 | 1,229.0 | +5.77% |
| Jan, 2026 | $4.15 | $3.63 | $0.52 | 85,204.0 | -6.10% |
Banco de Sabadell, S.A. Stock (BNDSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.94 | $3.69 | $0.245 | 7,582.0 | +9.46% |
| Nov, 2025 | $3.97 | $3.51 | $0.46 | 87,901.0 | -0.52% |
| Oct, 2025 | $3.85 | $3.45 | $0.40 | 44,334.0 | -6.81% |
| Sep, 2025 | $3.94 | $3.70 | $0.24 | 63,274.0 | -2.05% |
| Aug, 2025 | $4.05 | $3.48 | $0.572 | 13,605.0 | +7.44% |
| Jul, 2025 | $3.63 | $3.30 | $0.33 | 9,977.0 | +14.09% |
| Jun, 2025 | $3.27 | $3.14 | $0.13 | 35,353.0 | +1.32% |
| May, 2025 | $3.22 | $2.80 | $0.417 | 58,837.0 | +5.37% |
| Apr, 2025 | $3.01 | $2.28 | $0.73 | 84,410.0 | +1.36% |
| Mar, 2025 | $3.16 | $2.72 | $0.44 | 222,036.0 | +6.91% |
| Feb, 2025 | $2.85 | $2.27 | $0.59 | 296,121.0 | +20.61% |
| Jan, 2025 | $2.28 | $1.90 | $0.38 | 194,384.0 | +16.92% |
Banco de Sabadell, S.A. Stock (BNDSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.08 | $1.84 | $0.24 | 19,505.0 | +4.28% |
| Nov, 2024 | $1.99 | $1.83 | $0.157 | 143,218.0 | -1.06% |
| Oct, 2024 | $2.05 | $1.89 | $0.164 | 4,856.0 | -9.13% |
| Sep, 2024 | $2.17 | $2.00 | $0.17 | 30,174.0 | -3.70% |
| Aug, 2024 | $2.16 | $1.89 | $0.273 | 27,400.0 | +2.37% |
| Jul, 2024 | $2.11 | $2.11 | $0.00 | 862.0 | +11.64% |
| Jun, 2024 | $2.11 | $1.81 | $0.2986 | 17,282.0 | -7.80% |
| May, 2024 | $2.31 | $1.86 | $0.45 | 40,298.0 | +3.02% |
| Apr, 2024 | $1.99 | $1.49 | $0.50 | 42,972.0 | +22.84% |
| Mar, 2024 | $1.62 | $1.29 | $0.33 | 45,485.0 | +30.65% |
| Feb, 2024 | $1.34 | $1.16 | $0.18 | 265,863.0 | -1.59% |
| Jan, 2024 | $1.35 | $1.18 | $0.17 | 102,492.0 | +5.88% |
3.83%
0.91%
Cap:
|
Volume (24h):