$4.08 -0.16 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
8/28/20154.204.214.044.081,355,679
8/27/20154.154.334.144.241,280,917
8/26/20153.904.143.854.131,340,921
8/25/20154.064.063.883.901,365,785
8/24/20153.714.023.613.902,542,003
8/21/20154.044.134.014.01880,473
8/20/20154.064.184.014.151,180,963
8/19/20154.064.174.004.122,017,052
8/18/20154.084.313.984.211,251,709
8/17/20154.114.214.094.09911,504
8/14/20154.254.274.144.16849,463
8/13/20154.294.324.174.17834,920
8/12/20154.324.414.234.361,727,195
8/11/20154.354.474.224.351,270,509
8/10/20154.444.494.394.48899,526
8/7/20154.534.564.354.381,396,489
8/6/20154.664.704.534.572,160,146
8/5/20154.704.744.604.62949,709
8/4/20154.744.774.584.631,290,213
8/3/20154.664.764.614.75860,643
7/31/20154.704.734.624.671,606,573
7/30/20154.824.834.644.641,415,821
7/29/20154.834.904.734.84607,597
7/28/20154.824.874.654.831,361,245
7/27/20154.774.864.684.701,043,107
7/24/20154.724.794.644.79775,110
7/23/20154.995.024.824.841,179,233
7/22/20155.265.275.115.12458,972
7/21/20155.335.425.325.34942,853
7/20/20155.385.385.315.35815,662
7/17/20155.505.535.365.40829,362
7/16/20155.615.655.465.46530,255
7/15/20155.595.625.515.60991,136
7/14/20155.475.605.455.592,438,114
7/13/20155.445.505.365.461,222,269
7/10/20155.305.415.195.351,812,807
7/9/20155.165.235.105.171,816,938
7/8/20155.195.235.065.062,314,107
7/7/20155.285.295.145.27622,067
7/6/20155.265.405.245.32686,081
7/2/20155.395.455.365.41752,303
7/1/20155.455.525.285.341,569,389
6/30/20155.405.485.335.441,042,736
6/29/20155.355.415.275.30970,708
6/26/20155.385.545.375.471,184,810
6/25/20155.435.435.275.32794,102
6/24/20155.445.545.425.45500,619
6/23/20155.395.455.325.45696,872
6/22/20155.425.465.345.38864,626
6/19/20155.375.405.275.301,819,890
6/18/20155.375.495.305.411,445,257
6/17/20155.345.415.225.37947,364
6/16/20155.245.445.235.391,154,009
6/15/20155.205.215.115.19881,376
6/12/20155.185.335.165.292,848,808
6/11/20155.115.265.055.221,459,903
6/10/20155.125.215.095.141,037,002
6/9/20155.015.064.965.011,428,492
6/8/20155.115.115.015.012,849,877
6/5/20155.115.155.085.091,068,362
6/4/20155.045.185.035.161,743,929
6/3/20155.155.205.045.04930,645
6/2/20155.015.255.005.151,592,801
6/1/20154.974.984.894.95996,158
5/29/20155.065.124.934.971,090,039
5/28/20155.125.145.005.121,001,456
5/27/20155.175.245.135.221,098,427
5/26/20155.335.335.175.181,287,925
5/22/20155.465.495.305.351,350,731
5/21/20155.565.655.475.481,071,009
5/20/20155.685.735.635.65887,445
5/19/20155.715.755.615.63809,594
5/18/20155.905.905.685.72862,975
5/15/20155.895.985.825.93689,673
5/14/20155.795.915.785.871,061,799
5/13/20155.715.795.615.68861,034
5/12/20155.635.755.605.67943,554
5/11/20155.795.805.655.661,031,433
5/8/20155.795.885.675.84833,280
5/7/20155.615.725.555.701,310,306
5/6/20155.605.715.575.672,300,533
5/5/20155.355.595.335.571,281,704
5/4/20155.395.465.355.371,289,884
5/1/20155.455.495.335.46616,666
4/30/20155.475.475.305.431,194,672
4/29/20155.395.585.395.472,123,408
4/28/20155.395.595.395.512,178,584
4/27/20155.205.355.195.231,290,802
4/24/20155.095.245.095.231,302,784
4/23/20155.035.154.995.121,134,806
4/22/20154.925.054.885.041,271,655
4/21/20154.854.934.854.89629,600
4/20/20154.904.914.804.831,270,384
4/17/20154.935.004.854.891,636,437
4/16/20155.055.125.015.06920,445
4/15/20155.005.114.975.061,233,071
4/14/20154.904.984.854.92796,746
4/13/20154.945.034.814.841,151,600
4/10/20154.865.054.865.00924,800
4/9/20154.995.054.864.871,271,471
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!