OTC Markets OTCPK - Delayed Quote USD

Banco Santander, S.A. (BCDRF)

4.8500

0.0000

(0.00%)

At close: January 16 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	4.8500	4.8500	4.8500	4.8500	4.8500	-
Jan 15, 2025	4.8500	4.8500	4.8500	4.8500	4.8500	100
Jan 14, 2025	4.9500	4.9500	4.9500	4.9500	4.9500	1,300
Jan 13, 2025	4.4900	4.8500	4.4900	4.8500	4.8500	81,500
Jan 10, 2025	4.5400	4.9000	4.5400	4.9000	4.9000	37,200
Jan 8, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	1,200
Jan 7, 2025	4.7000	4.7000	4.7000	4.7000	4.7000	-
Jan 6, 2025	4.7700	4.7700	4.7000	4.7000	4.7000	4,100
Jan 3, 2025	4.3900	4.7300	4.3900	4.7300	4.7300	1,400
Jan 2, 2025	4.3000	4.3000	4.3000	4.3000	4.3000	-
Dec 31, 2024	4.3900	4.8100	4.3000	4.3000	4.3000	20,000
Dec 30, 2024	4.4000	4.7000	4.4000	4.4000	4.4000	2,400
Dec 27, 2024	4.5200	4.7100	4.3300	4.3300	4.3300	5,500
Dec 26, 2024	4.2800	4.6300	4.2800	4.6300	4.6300	2,900
Dec 24, 2024	4.7100	4.7100	4.7100	4.7100	4.7100	3,300
Dec 23, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	24,200
Dec 20, 2024	4.6900	4.6900	4.3600	4.3600	4.3600	1,600
Dec 19, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	4,300
Dec 18, 2024	4.9500	4.9500	4.8500	4.8500	4.8500	1,600
Dec 17, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	600
Dec 16, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	5,800
Dec 13, 2024	5.0000	5.1500	5.0000	5.1500	5.1500	5,500
Dec 12, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	600
Dec 11, 2024	4.7300	4.7300	4.7300	4.7300	4.7300	-
Dec 10, 2024	4.7500	5.1300	4.7300	4.7300	4.7300	2,200
Dec 9, 2024	4.9000	5.0500	4.9000	5.0500	5.0500	1,200
Dec 6, 2024	4.8300	4.8300	4.8300	4.8300	4.8300	1,100
Dec 5, 2024	4.8300	4.8300	4.8300	4.8300	4.8300	100
Dec 4, 2024	4.7000	4.7500	4.7000	4.7500	4.7500	1,500
Dec 3, 2024	4.4200	4.5400	4.4200	4.5400	4.5400	5,200
Dec 2, 2024	4.7500	4.7500	4.4000	4.6000	4.6000	79,300
Nov 29, 2024	4.8000	4.8000	4.5500	4.5500	4.5500	15,500
Nov 27, 2024	4.6900	4.6900	4.4500	4.4500	4.4500	84,900
Nov 26, 2024	4.5000	4.7400	4.4000	4.4000	4.4000	11,100
Nov 25, 2024	4.5000	4.8000	4.5000	4.8000	4.8000	2,200
Nov 22, 2024	4.7000	4.7000	4.3400	4.5500	4.5500	1,400
Nov 21, 2024	4.9400	4.9400	4.5300	4.9400	4.9400	1,700
Nov 20, 2024	4.8900	4.8900	4.5600	4.5600	4.5600	24,900
Nov 19, 2024	4.5900	4.8600	4.5900	4.5900	4.5900	2,600
Nov 18, 2024	5.0000	5.0000	4.7000	5.0000	5.0000	2,600
Nov 15, 2024	4.6700	4.6700	4.6700	4.6700	4.6700	1,600
Nov 14, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	3,700
Nov 13, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	100
Nov 12, 2024	4.9000	4.9000	4.6000	4.9000	4.9000	1,600
Nov 11, 2024	4.9300	4.9300	4.7200	4.7200	4.7200	800
Nov 8, 2024	4.9500	4.9500	4.8300	4.8300	4.8300	16,800
Nov 7, 2024	4.7000	4.9500	4.7000	4.9500	4.9500	1,100
Nov 6, 2024	5.0300	5.0300	5.0300	5.0300	5.0300	-
Nov 5, 2024	5.0300	5.0300	5.0300	5.0300	5.0300	1,000
Nov 4, 2024	5.0500	5.0700	4.9600	5.0500	5.0500	14,200
Nov 1, 2024	5.0000	5.0000	4.8800	4.8800	4.8800	4,000
Oct 31, 2024	4.8000	5.0500	4.8000	5.0500	5.0500	600
Oct 30, 2024	0.1080 Dividend
Oct 30, 2024	4.9900	4.9900	4.8000	4.8000	4.8000	20,600
Oct 29, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 28, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 25, 2024	5.1000	5.1000	5.0000	5.0000	4.8920	20,500
Oct 24, 2024	5.0300	5.0300	4.8200	4.8200	4.7159	2,700
Oct 23, 2024	5.1000	5.1000	5.0300	5.0300	4.9214	10,200
Oct 22, 2024	5.1500	5.1500	5.0500	5.0500	4.9409	1,500
Oct 21, 2024	4.8200	5.1200	4.8200	5.0500	4.9409	95,700
Oct 18, 2024	4.7400	4.7400	4.7400	4.7400	4.6376	-
Oct 17, 2024	4.6500	4.7400	4.6500	4.7400	4.6376	900
Oct 16, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	1,500
Oct 15, 2024	4.6900	4.6900	4.6900	4.6900	4.5887	2,300
Oct 14, 2024	4.9000	4.9000	4.6900	4.6900	4.5887	400
Oct 11, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 10, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 9, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 8, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	-
Oct 7, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	61,100
Oct 4, 2024	4.6500	4.6500	4.6500	4.6500	4.5496	-
Oct 3, 2024	4.5500	4.6500	4.5500	4.6500	4.5496	46,100
Oct 2, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	1,500
Oct 1, 2024	5.0000	5.1500	4.7900	4.8500	4.7452	5,000
Sep 30, 2024	5.2100	5.2100	5.2100	5.2100	5.0975	300
Sep 27, 2024	5.0200	5.0200	5.0200	5.0200	4.9116	200
Sep 26, 2024	5.1900	5.3000	5.1900	5.3000	5.1855	2,300
Sep 25, 2024	5.2600	5.2600	5.0800	5.1000	4.9898	5,600
Sep 24, 2024	5.2600	5.2600	5.2600	5.2600	5.1464	300
Sep 23, 2024	5.1600	5.1600	4.8700	4.8700	4.7648	16,300
Sep 20, 2024	5.2600	5.2600	4.9100	4.9100	4.8039	20,200
Sep 19, 2024	4.9500	5.2500	4.9500	5.2500	5.1366	1,200
Sep 18, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
Sep 17, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	1,100
Sep 16, 2024	4.8100	4.8100	4.8100	4.8100	4.7061	-
Sep 13, 2024	4.8100	4.8100	4.8100	4.8100	4.7061	28,700
Sep 12, 2024	4.8100	4.8100	4.8100	4.8100	4.7061	300
Sep 11, 2024	4.6300	4.6300	4.6300	4.6300	4.5300	2,400
Sep 10, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	28,000
Sep 9, 2024	4.8700	4.8700	4.8700	4.8700	4.7648	1,200
Sep 6, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	100
Sep 5, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	200
Sep 4, 2024	4.9600	4.9600	4.9600	4.9600	4.8529	400
Sep 3, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	1,100
Aug 30, 2024	5.0000	5.0000	4.9500	4.9500	4.8431	14,800
Aug 29, 2024	4.8000	5.2700	4.8000	5.2700	5.1562	400
Aug 28, 2024	5.0400	5.0400	4.9500	4.9500	4.8431	1,500
Aug 27, 2024	5.1000	5.1000	5.1000	5.1000	4.9898	300
Aug 26, 2024	4.8200	4.8200	4.8200	4.8200	4.7159	-
Aug 23, 2024	4.8200	4.8200	4.8200	4.8200	4.7159	-
Aug 22, 2024	4.8200	4.8200	4.8200	4.8200	4.7159	400
Aug 21, 2024	4.4000	4.4000	4.4000	4.4000	4.3050	900
Aug 20, 2024	4.5000	4.5000	4.4000	4.4000	4.3050	17,000
Aug 19, 2024	4.5400	4.5400	4.5400	4.5400	4.4419	2,000
Aug 16, 2024	4.7700	4.7700	4.7700	4.7700	4.6670	400
Aug 15, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	-
Aug 14, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	-
Aug 13, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	27,300
Aug 12, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	500
Aug 9, 2024	4.6500	4.6500	4.6500	4.6500	4.5496	100
Aug 8, 2024	4.6100	4.6100	4.6100	4.6100	4.5104	1,500
Aug 7, 2024	4.3400	4.6000	4.3400	4.6000	4.5006	500
Aug 6, 2024	4.1400	4.1400	4.1400	4.1400	4.0506	700
Aug 5, 2024	4.3200	4.3200	4.3200	4.3200	4.2267	-
Aug 2, 2024	4.3200	4.3200	4.3200	4.3200	4.2267	700
Aug 1, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	125,000
Jul 31, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	100,000
Jul 30, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
Jul 29, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
Jul 26, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
Jul 25, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	9,700
Jul 24, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
Jul 23, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	15,500
Jul 22, 2024	4.8100	4.9900	4.6600	4.9900	4.8822	17,200
Jul 19, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	-
Jul 18, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	-
Jul 17, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	5,700
Jul 16, 2024	4.9400	4.9400	4.9400	4.9400	4.8333	200
Jul 15, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
Jul 12, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	300
Jul 11, 2024	4.9600	4.9600	4.6600	4.6600	4.5593	600
Jul 10, 2024	4.8600	4.9500	4.8300	4.9500	4.8431	2,700
Jul 9, 2024	4.8100	4.8100	4.5500	4.6500	4.5496	20,800
Jul 8, 2024	4.9100	4.9100	4.9100	4.9100	4.8039	-
Jul 5, 2024	4.9100	4.9100	4.9100	4.9100	4.8039	900
Jul 3, 2024	4.8000	4.8000	4.8000	4.8000	4.6963	-
Jul 2, 2024	4.8000	4.8000	4.8000	4.8000	4.6963	300
Jul 1, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	-
Jun 28, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	-
Jun 27, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	-
Jun 26, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	-
Jun 25, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	700
Jun 24, 2024	4.7000	4.7000	4.4700	4.4700	4.3734	2,100
Jun 21, 2024	4.6600	4.6600	4.6600	4.6600	4.5593	300
Jun 20, 2024	4.5000	4.8300	4.5000	4.8300	4.7257	21,100
Jun 18, 2024	4.9000	4.9000	4.9000	4.9000	4.7942	700
Jun 17, 2024	4.7800	4.7800	4.6600	4.6600	4.5593	1,500
Jun 14, 2024	4.5000	4.5300	4.5000	4.5300	4.4322	45,400
Jun 13, 2024	4.8800	4.8800	4.8800	4.8800	4.7746	576,300
Jun 12, 2024	4.8800	4.8800	4.8800	4.8800	4.7746	-
Jun 11, 2024	4.8800	4.8800	4.8800	4.8800	4.7746	3,100
Jun 10, 2024	4.8500	4.8500	4.8500	4.8500	4.7452	200
Jun 7, 2024	4.9000	4.9000	4.9000	4.9000	4.7942	31,100
Jun 6, 2024	5.1100	5.1100	5.1100	5.1100	4.9996	800
Jun 5, 2024	4.9500	4.9500	4.9500	4.9500	4.8431	-
Jun 4, 2024	4.9500	4.9500	4.9500	4.9500	4.8431	200
Jun 3, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	-
May 31, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	-
May 30, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	-
May 29, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	107,700
May 28, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	100
May 24, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	-
May 23, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	200,000
May 22, 2024	5.1700	5.1700	5.1700	5.1700	5.0583	300
May 21, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
May 20, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	1,300
May 17, 2024	5.0000	5.0000	5.0000	5.0000	4.8920	300,600
May 16, 2024	5.1000	5.1000	5.1000	5.1000	4.9898	-
May 15, 2024	5.2000	5.2000	4.9500	5.1000	4.9898	10,500
May 14, 2024	5.2500	5.2500	5.2500	5.2500	5.1366	500
May 13, 2024	5.0000	5.1400	4.8500	4.8500	4.7452	23,000
May 10, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
May 9, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
May 8, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
May 7, 2024	4.9700	4.9700	4.9700	4.9700	4.8626	-
May 6, 2024	4.9000	4.9700	4.9000	4.9700	4.8626	600
May 3, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
May 2, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
May 1, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
Apr 30, 2024	5.0500	5.0500	5.0500	5.0500	4.9409	-
Apr 29, 2024	0.1020 Dividend
Apr 29, 2024	4.8000	5.0500	4.8000	5.0500	4.9409	300
Apr 26, 2024	5.4500	5.4500	5.4500	5.4500	5.2325	1,300
Apr 25, 2024	5.4500	5.4500	5.4500	5.4500	5.2325	57,200
Apr 24, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	75,000
Apr 23, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	300,000
Apr 22, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	500,000
Apr 19, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	-
Apr 18, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	-
Apr 17, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	250,000
Apr 16, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	500,000
Apr 15, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	-
Apr 12, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	-
Apr 11, 2024	4.9800	4.9800	4.9800	4.9800	4.7812	100
Apr 10, 2024	5.1500	5.1500	5.1500	5.1500	4.9445	100
Apr 9, 2024	5.2000	5.2000	5.2000	5.2000	4.9925	1,300
Apr 8, 2024	5.1000	5.1000	5.1000	5.1000	4.8965	-
Apr 5, 2024	5.1000	5.1000	5.1000	5.1000	4.8965	1,070,000
Apr 4, 2024	4.8500	5.1000	4.8500	5.1000	4.8965	1,321,000
Apr 3, 2024	4.7900	5.0000	4.7900	5.0000	4.8004	10,100
Apr 2, 2024	4.6100	4.6100	4.6100	4.6100	4.4260	10,600
Apr 1, 2024	4.8800	5.0700	4.8800	5.0700	4.8676	1,900
Mar 28, 2024	4.9100	4.9100	4.9100	4.9100	4.7140	2,900
Mar 27, 2024	4.8500	4.8500	4.8500	4.8500	4.6564	-
Mar 26, 2024	4.8500	4.8500	4.8500	4.8500	4.6564	-
Mar 25, 2024	4.5500	4.8500	4.5500	4.8500	4.6564	250,300
Mar 22, 2024	4.9100	4.9100	4.3500	4.3500	4.1764	65,500
Mar 21, 2024	4.4000	4.4000	4.4000	4.4000	4.2244	3,300
Mar 20, 2024	4.5000	4.5000	4.5000	4.5000	4.3204	300
Mar 19, 2024	4.5000	4.5000	4.5000	4.5000	4.3204	-
Mar 18, 2024	4.5000	4.5000	4.5000	4.5000	4.3204	-
Mar 15, 2024	4.5000	4.5000	4.5000	4.5000	4.3204	200
Mar 14, 2024	4.2600	4.2600	4.2600	4.2600	4.0900	-
Mar 13, 2024	4.2600	4.2600	4.2600	4.2600	4.0900	251,200
Mar 12, 2024	4.1500	4.1500	4.1500	4.1500	3.9844	11,300
Mar 11, 2024	4.2500	4.2500	4.2500	4.2500	4.0804	136,200
Mar 8, 2024	4.2500	4.2500	4.2500	4.2500	4.0804	11,500
Mar 7, 2024	4.2600	4.2600	4.2500	4.2500	4.0804	27,700
Mar 6, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	500,000
Mar 5, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	-
Mar 4, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	-
Mar 1, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	-
Feb 29, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	7,700
Feb 28, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	-
Feb 27, 2024	4.1600	4.1600	4.1600	4.1600	3.9940	500
Feb 26, 2024	4.0000	4.0000	4.0000	4.0000	3.8404	-
Feb 23, 2024	4.0000	4.0000	4.0000	4.0000	3.8404	1,200
Feb 22, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	-
Feb 21, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	-
Feb 20, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	1,300
Feb 16, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	8,200
Feb 15, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	800
Feb 14, 2024	3.6000	3.6000	3.6000	3.6000	3.4563	2,100
Feb 13, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	-
Feb 12, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	-
Feb 9, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	13,100
Feb 8, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	-
Feb 7, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	-
Feb 6, 2024	3.8300	3.8300	3.8300	3.8300	3.6771	-
Feb 5, 2024	4.0800	4.0800	3.8300	3.8300	3.6771	1,200
Feb 2, 2024	4.3000	4.3000	4.3000	4.3000	4.1284	1,600
Feb 1, 2024	3.9600	3.9600	3.9600	3.9600	3.8020	-
Jan 31, 2024	3.9600	3.9600	3.9600	3.9600	3.8020	-
Jan 30, 2024	3.9600	3.9600	3.9600	3.9600	3.8020	338,300
Jan 29, 2024	3.9500	3.9500	3.9500	3.9500	3.7924	85,300
Jan 26, 2024	3.9500	3.9500	3.9500	3.9500	3.7924	200
Jan 25, 2024	3.9600	3.9600	3.9600	3.9600	3.8020	5,100
Jan 24, 2024	3.7000	3.7000	3.7000	3.7000	3.5523	-
Jan 23, 2024	3.7000	3.7000	3.7000	3.7000	3.5523	-
Jan 22, 2024	3.7000	3.7000	3.7000	3.7000	3.5523	-
Jan 19, 2024	3.7000	3.7000	3.7000	3.7000	3.5523	200
Jan 18, 2024	3.8100	3.8100	3.8100	3.8100	3.6579	10,000

BDSB.F Banco de Sabadell, S.A.

2.0980

+0.53%

BBVXF Banco Bilbao Vizcaya Argentaria, S.A.

10.38

0.00%

BCLYF Barclays PLC

3.5000

+2.34%

MBFJF Mitsubishi UFJ Financial Group, Inc.

12.00

+0.25%

SVNLY Svenska Handelsbanken AB (publ)

5.36

+0.19%

BBVA Banco Bilbao Vizcaya Argentaria, S.A.

10.69

0.00%

CM Canadian Imperial Bank of Commerce

62.66

-0.10%

UBS UBS Group AG

34.04

+2.68%

RY Royal Bank of Canada

120.54

+0.38%

BNS The Bank of Nova Scotia

50.88

-1.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banco Santander, S.A. (BCDRF)

Related Tickers