Banco de Sabadell, S.A.
BNDSYOTCFinancial Services● Active
$6.15
$-0.50(-7.52%)
Market Cap$15.4B
P/E Ratio—
52W High$8.65
52W Low$6
Banco de Sabadell, S.A.（BNDSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bndsy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.65
May 26, 2026
-28.9% from here
5-Year Low5Y
$1.18
Aug 2, 2021
+421.2% from low
IPO Priceadj.
$5.26
Aug 28, 2012
+16.9% since IPO
1 Year Ago
$6.14
Jun 9, 2025
+0.2% in 1Y
5 Years Ago
$1.53
Jun 9, 2021
+302.0% in 5Y
10 Years Ago
$3.54
Jun 9, 2016
+73.7% in 10Y
Historical Price Data · BNDSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.92 | $6.94 | $6.15 | $6.15 | $6.15 | 6K | -11.13% |
| Jun 5, 2026 | $6.85 | $7.06 | $6.65 | $6.65 | $6.65 | 6K | -2.92% |
| Jun 4, 2026 | $6.53 | $7.09 | $6.15 | $7.09 | $7.09 | 12K | +8.58% |
| Jun 3, 2026 | $6.57 | $6.97 | $6.36 | $6.40 | $6.40 | 79K | -2.59% |
| Jun 2, 2026 | $6.51 | $7.56 | $6.29 | $6.70 | $6.70 | 39K | +2.92% |
| Jun 1, 2026 | $6.56 | $7.09 | $6.42 | $7.09 | $7.09 | 11K | +8.08% |
| May 29, 2026 | $6.97 | $7.22 | $6.45 | $7.04 | $7.04 | 37K | +1.00% |
| May 28, 2026 | $7.03 | $8.01 | $6.90 | $7.48 | $7.48 | 31K | +6.40% |
| May 27, 2026 | $7.91 | $8.35 | $7.91 | $8.35 | $8.35 | 5K | +5.56% |
| May 26, 2026 | $8.18 | $8.65 | $8.18 | $8.50 | $8.50 | 3K | +3.91% |
| May 22, 2026 | $8.00 | $8.18 | $7.84 | $8.18 | $8.18 | 2K | +2.25% |
| May 21, 2026 | $7.80 | $8.05 | $7.80 | $8.05 | $8.05 | 3K | +3.21% |
| May 20, 2026 | $8.00 | $8.17 | $7.51 | $8.17 | $8.17 | 3K | +2.12% |
| May 19, 2026 | $7.50 | $7.99 | $7.50 | $7.99 | $7.99 | 3K | +6.53% |
| May 18, 2026 | $7.76 | $8.11 | $7.50 | $7.77 | $7.77 | 6K | +0.13% |
| May 15, 2026 | $7.55 | $7.76 | $7.54 | $7.76 | $7.76 | 5K | +2.78% |
| May 14, 2026 | $8.25 | $8.25 | $7.78 | $8.00 | $8.00 | 3K | -3.03% |
| May 13, 2026 | $7.19 | $8.41 | $7.19 | $8.17 | $8.17 | 12K | +13.63% |
| May 12, 2026 | $7.70 | $8.12 | $7.66 | $7.90 | $7.90 | 1K | +2.60% |
| May 11, 2026 | $7.78 | $8.17 | $7.69 | $7.69 | $7.69 | 3K | -1.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNDSY
Jan 1 → Dec 31 · 6 years2026-19.3%$7.62 → $6.15
-19.3%
2025+103.6%$3.85 → $7.84
+103.6%
2024+76.6%$2.18 → $3.85
+76.6%
2023+16.0%$1.88 → $2.18
+16.0%
2022+49.2%$1.26 → $1.88
+49.2%
2021-16.3%$1.53 → $1.28
-16.3%
Best Year2025 · +103.6%
Worst Year2026 · -19.3%
Positive Years4 / 6
Avg Annual Return+35.0%
6Y Total Return+302.0%
6Y CAGR~+26.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BNDSY?
If you invested $1,000 in BNDSY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,737
Total Return+73.7%
CAGR~+5.7% / yr
Profit+$737
Based on Jun 9, 2016 · $3.54Split & 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.（BNDSY）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 $6.15。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
BNDSY 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。
BNDSY 历史股价FMP 日线复权 OHLCV