Banco de Sabadell, S.A.
BNDSFOTCFinancial Services● Active
$3.31
$-0.13(-3.78%)
Market Cap$16.5B
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8日
5-Year High5Y
$4.15
Jan 6, 2026
-20.2% from here
5-Year Low5Y
$0.5915
Jul 20, 2021
+459.6% from low
IPO Priceadj.
$5.95
Jan 19, 2010
-44.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNDSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0K | +0.00% |
| 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% |
Showing 1–20 of 701 records
Annual Stock Price Performance · BNDSF
Jan 1 → Dec 31 · 6 years2026-17.3%$4.00 → $3.31
-17.3%
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+25.3%
6Y Total Return+307.1%
6Y CAGR~+26.4% / 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 BNDSF?
If you invested $1,000 in BNDSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$556
Total Return-44.4%
CAGR~-3.6% / yr
Profit$-444
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 $3.31。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