$6.03 +0.17 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

Oct. 30, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
10/29/20145.865.925.755.8614,298,864
10/28/20146.116.245.996.0721,148,120
10/27/20146.056.176.036.15113,973,873
10/24/20146.306.366.296.335,013,192
10/23/20146.226.296.206.2314,649,445
10/22/20146.206.246.156.169,543,241
10/21/20146.206.286.196.2515,138,047
10/20/20146.116.186.116.1612,511,488
10/17/20146.126.196.076.166,629,844
10/16/20145.725.975.725.907,877,848
10/15/20146.066.135.876.0310,558,553
10/14/20146.206.296.206.245,667,474
10/13/20146.246.306.206.203,961,771
10/10/20146.246.306.126.125,104,123
10/9/20146.356.386.186.205,975,811
10/8/20146.396.456.306.426,406,636
10/7/20146.396.416.316.325,365,938
10/6/20146.526.536.426.458,203,146
10/3/20146.366.386.326.358,194,984
10/2/20146.396.446.256.356,522,948
10/1/20146.546.576.456.488,000,084
9/30/20146.556.626.516.5413,857,332
9/29/20146.546.606.506.536,542,590
9/26/20146.726.776.706.7313,183,719
9/25/20146.716.756.676.706,601,860
9/24/20146.706.796.686.764,881,828
9/23/20146.826.836.716.715,189,083
9/22/20146.886.886.796.825,754,970
9/19/20146.926.946.846.878,813,765
9/18/20146.906.956.876.917,508,260
9/17/20146.856.906.816.826,312,179
9/16/20146.776.866.756.828,536,292
9/15/20146.846.856.806.814,189,629
9/12/20146.856.896.816.836,656,829
9/11/20146.796.876.796.833,660,502
9/10/20146.876.906.836.863,709,128
9/9/20146.946.956.876.935,238,372
9/8/20147.027.076.966.983,010,862
9/5/20147.047.127.037.099,001,670
9/4/20147.027.116.997.0110,785,112
9/3/20147.007.026.976.9811,227,924
9/2/20146.926.956.886.937,237,130
8/29/20146.916.946.866.875,554,166
8/28/20146.896.946.886.902,132,766
8/27/20146.967.066.946.986,857,151
8/26/20146.947.006.926.933,848,036
8/25/20146.816.896.786.861,798,574
8/22/20146.816.816.696.752,923,310
8/21/20146.806.856.766.831,939,315
8/20/20146.686.746.676.712,733,453
8/19/20146.756.776.726.733,168,841
8/18/20146.766.786.736.752,008,196
8/15/20146.786.796.626.723,839,904
8/14/20146.666.686.646.671,374,818
8/13/20146.706.726.646.664,040,440
8/12/20146.596.696.576.651,972,655
8/11/20146.646.646.586.625,068,738
8/8/20146.576.666.536.644,917,475
8/7/20146.656.656.446.485,090,752
8/6/20146.546.676.536.615,485,101
8/5/20146.726.736.556.589,110,495
8/4/20146.796.846.746.835,880,931
8/1/20146.756.836.686.7710,101,737
7/31/20146.816.866.726.725,510,848
7/30/20146.947.036.937.007,764,772
7/29/20146.926.946.866.899,544,585
7/28/20146.936.946.856.876,452,900
7/25/20146.946.986.876.916,749,929
7/24/20146.906.936.886.8910,592,505
7/23/20146.806.846.786.785,077,290
7/22/20146.766.866.766.821,955,349
7/21/20146.726.766.686.761,902,060
7/18/20146.766.796.716.774,198,666
7/17/20146.806.806.666.693,027,221
7/16/20146.846.876.806.813,479,100
7/15/20146.776.816.716.763,078,296
7/14/20146.816.866.806.844,534,155
7/11/20146.706.746.686.721,984,576
7/10/20146.626.766.606.757,080,594
7/9/20146.776.896.776.893,391,230
7/8/20146.816.816.686.703,911,229
7/7/20146.896.896.836.872,593,854
7/3/20146.937.046.927.013,728,239
7/2/20146.936.986.916.924,646,770
7/1/20146.917.026.917.028,165,049
6/30/20146.846.946.836.927,180,518
6/27/20146.886.906.826.875,108,058
6/26/20146.896.946.836.924,195,405
6/25/20146.976.986.886.933,012,442
6/24/20146.997.046.956.977,761,603
6/23/20146.947.026.937.012,809,750
6/20/20147.007.036.967.007,546,141
6/19/20147.127.157.067.083,762,913
6/18/20146.997.036.937.026,091,219
6/17/20146.946.996.926.993,569,073
6/16/20147.007.056.987.003,068,511
6/13/20147.037.107.017.075,281,147
6/12/20146.997.066.977.023,867,488
6/11/20147.097.106.966.973,872,513
6/10/20147.087.157.057.139,595,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center