Banco Santander, S.A. (BCDRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sept 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,100 |
| Sept 16, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Sept 13, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 28,700 |
| Sept 12, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 300 |
| Sept 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2,400 |
| Sept 10, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 28,000 |
| Sept 09, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,200 |
| Sept 06, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| Sept 05, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 200 |
| Sept 04, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 400 |
| Sept 03, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1,100 |
| Aug 30, 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 14,800 |
| Aug 29, 2024 | 4.80 | 5.27 | 4.80 | 5.27 | 5.27 | 400 |
| Aug 28, 2024 | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | 1,500 |
| Aug 27, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| Aug 26, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Aug 23, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Aug 22, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 400 |
| Aug 21, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 900 |
| Aug 20, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 17,000 |
| Aug 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2,000 |
| Aug 16, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 400 |
| Aug 15, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Aug 14, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Aug 13, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 27,300 |
| Aug 12, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 500 |
| Aug 09, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 100 |
| Aug 08, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1,500 |
| Aug 07, 2024 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 500 |
| Aug 06, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 700 |
| Aug 05, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Aug 02, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 700 |
| Aug 01, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 125,000 |
| Jul 31, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 100,000 |
| Jul 30, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 29, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 26, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 25, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 9,700 |
| Jul 24, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 23, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 15,500 |
| Jul 22, 2024 | 4.81 | 4.99 | 4.66 | 4.99 | 4.99 | 17,200 |
| Jul 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jul 18, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jul 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5,700 |
| Jul 16, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 200 |
| Jul 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 300 |
| Jul 11, 2024 | 4.96 | 4.96 | 4.66 | 4.66 | 4.66 | 600 |
| Jul 10, 2024 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | 2,700 |
| Jul 09, 2024 | 4.81 | 4.81 | 4.55 | 4.65 | 4.65 | 20,800 |
| Jul 08, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Jul 05, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 900 |
| Jul 03, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 02, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 300 |
| Jul 01, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 28, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 27, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 26, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 25, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 700 |
| Jun 24, 2024 | 4.70 | 4.70 | 4.47 | 4.47 | 4.47 | 2,100 |
| Jun 21, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 300 |
| Jun 20, 2024 | 4.50 | 4.83 | 4.50 | 4.83 | 4.83 | 21,100 |
| Jun 18, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 700 |
| Jun 17, 2024 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | 1,500 |
| Jun 14, 2024 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 45,400 |
| Jun 13, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 576,300 |
| Jun 12, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jun 11, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3,100 |
| Jun 10, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 200 |
| Jun 07, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 31,100 |
| Jun 06, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 800 |
| Jun 05, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 04, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 200 |
| Jun 03, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 31, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 30, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 29, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 107,700 |
| May 28, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 100 |
| May 24, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 23, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 200,000 |
| May 22, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 300 |
| May 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,300 |
| May 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300,600 |
| May 16, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 15, 2024 | 5.20 | 5.20 | 4.95 | 5.10 | 5.10 | 10,500 |
| May 14, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| May 13, 2024 | 5.00 | 5.14 | 4.85 | 4.85 | 4.85 | 23,000 |
| May 10, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| May 09, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| May 08, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| May 07, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| May 06, 2024 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 600 |
| May 03, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 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 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,300 |
| *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.