Banco de Sabadell, S.A.
BNDSFOTCFinancial Services● Active
$3.44
+$0.13(+3.80%)
Market Cap$17.2B
P/E Ratio—
52W High$4.15
52W Low$3.14
Banco de Sabadell, S.A.（BNDSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bndsf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$4.15
Jan 6, 2026
-17.1% from here
5-Year Low5Y
$0.5915
Jul 20, 2021
+481.6% from low
IPO Priceadj.
$5.95
Jan 19, 2010
-42.2% since IPO
1 Year Ago
$3.16
Jun 9, 2025
+8.9% in 1Y
5 Years Ago
$0.8130
Jun 10, 2021
+323.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNDSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1K | +0.00% |
| Jun 4, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 1K | +0.00% |
| Jun 3, 2026 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 1K | +0.00% |
| Jun 2, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1K | +0.00% |
| Jun 1, 2026 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 55K | -0.30% |
| May 29, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1K | +0.00% |
| May 28, 2026 | $3.51 | $3.51 | $3.35 | $3.50 | $3.50 | 5K | -0.28% |
| May 27, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0K | +0.00% |
| May 26, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0K | +0.00% |
| May 22, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0K | +0.00% |
| May 21, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 20, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 19, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 18, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 15, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 14, 2026 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 0K | +3.47% |
| May 13, 2026 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 0K | -2.37% |
| May 12, 2026 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0K | +0.00% |
| May 11, 2026 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0K | +0.00% |
| May 8, 2026 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0K | +0.00% |
Showing 1–20 of 700 records
Annual Stock Price Performance · BNDSF
Jan 1 → Dec 31 · 6 years2026-14.0%$4.00 → $3.44
-14.0%
2025+104.2%$1.90 → $3.88
+104.2%
2024+48.9%$1.31 → $1.95
+48.9%
2023+15.5%$1.03 → $1.19
+15.5%
2022+23.1%$0.75 → $0.92
+23.1%
2021-22.5%$0.81 → $0.63
-22.5%
Best Year2025 · +104.2%
Worst Year2021 · -22.5%
Positive Years4 / 6
Avg Annual Return+25.9%
6Y Total Return+323.1%
6Y CAGR~+27.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in BNDSF?
If you invested $1,000 in BNDSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$578
Total Return-42.2%
CAGR~-3.4% / yr
Profit$-422
Based on Jan 19, 2010 · $5.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banco de Sabadell, S.A.（BNDSF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $3.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNDSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNDSF 历史股价FMP 日线复权 OHLCV