Banco Santander, S.A. (BCDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 29, 2024 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 300 |
| Apr 29, 2024 | 0.102 Dividend | |||||
| Apr 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 1,300 |
| Apr 25, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 57,200 |
| Apr 24, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 75,000 |
| Apr 23, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 300,000 |
| Apr 22, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 500,000 |
| Apr 19, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| Apr 18, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| Apr 17, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 250,000 |
| Apr 16, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 500,000 |
| Apr 15, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| Apr 12, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| Apr 11, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 100 |
| Apr 10, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 100 |
| Apr 09, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 1,300 |
| Apr 08, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - |
| Apr 05, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 1,070,000 |
| Apr 04, 2024 | 4.85 | 5.10 | 4.85 | 5.10 | 5.00 | 1,321,000 |
| Apr 03, 2024 | 4.79 | 5.00 | 4.79 | 5.00 | 4.91 | 10,100 |
| Apr 02, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | 10,600 |
| Apr 01, 2024 | 4.88 | 5.07 | 4.88 | 5.07 | 4.98 | 1,900 |
| Mar 28, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.82 | 2,900 |
| Mar 27, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | - |
| Mar 26, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | - |
| Mar 25, 2024 | 4.55 | 4.85 | 4.55 | 4.85 | 4.76 | 250,300 |
| Mar 22, 2024 | 4.91 | 4.91 | 4.35 | 4.35 | 4.27 | 65,500 |
| Mar 21, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 3,300 |
| Mar 20, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 300 |
| Mar 19, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - |
| Mar 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - |
| Mar 15, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 200 |
| Mar 14, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | - |
| Mar 13, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 251,200 |
| Mar 12, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 11,300 |
| Mar 11, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 136,200 |
| Mar 08, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 11,500 |
| Mar 07, 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.17 | 27,700 |
| Mar 06, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 500,000 |
| Mar 05, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| Mar 04, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| Mar 01, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| Feb 29, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 7,700 |
| Feb 28, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| Feb 27, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 500 |
| Feb 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| Feb 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | 1,200 |
| Feb 22, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - |
| Feb 21, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - |
| Feb 20, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 1,300 |
| Feb 16, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 8,200 |
| Feb 15, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 800 |
| Feb 14, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 2,100 |
| Feb 13, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| Feb 12, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| Feb 09, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | 13,100 |
| Feb 08, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| Feb 07, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| Feb 06, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| Feb 05, 2024 | 4.08 | 4.08 | 3.83 | 3.83 | 3.76 | 1,200 |
| Feb 02, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 1,600 |
| Feb 01, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| Jan 31, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| Jan 30, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 338,300 |
| Jan 29, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 85,300 |
| Jan 26, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 200 |
| Jan 25, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 5,100 |
| Jan 24, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| Jan 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| Jan 22, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| Jan 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 200 |
| Jan 18, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | 10,000 |
| Jan 17, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| Jan 16, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| Jan 12, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| Jan 11, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| Jan 10, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | 21,900 |
| Jan 09, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| Jan 08, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| Jan 05, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 604,200 |
| Jan 04, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 5,100 |
| Jan 03, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | - |
| Jan 02, 2024 | 4.33 | 4.33 | 3.96 | 4.21 | 4.13 | 6,800 |
| Dec 29, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 1,150,000 |
| Dec 28, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 300,000 |
| Dec 27, 2023 | 4.33 | 4.33 | 3.96 | 3.96 | 3.89 | 3,200 |
| Dec 26, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | - |
| Dec 22, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 1,100 |
| Dec 21, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.84 | 200 |
| Dec 20, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| Dec 19, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| Dec 18, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| Dec 15, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | 2,400 |
| Dec 14, 2023 | 4.49 | 4.49 | 4.01 | 4.01 | 3.93 | 25,400 |
| Dec 13, 2023 | 4.07 | 4.07 | 3.91 | 3.91 | 3.84 | 309,000 |
| Dec 12, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | 29,700 |
| Dec 11, 2023 | 4.35 | 4.35 | 4.18 | 4.18 | 4.10 | 600 |
| Dec 08, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 700 |
| Dec 07, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.