$6.76 +0.04 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
9/29/20166.946.996.616.721,447,250
9/28/20166.766.946.726.921,315,112
9/27/20166.636.766.556.76910,530
9/26/20166.596.666.566.58738,899
9/23/20166.716.786.656.67995,746
9/22/20166.907.006.746.761,342,446
9/21/20166.756.796.596.771,264,566
9/20/20166.676.706.586.601,237,570
9/19/20166.596.716.506.54998,409
9/16/20166.546.566.456.551,117,596
9/15/20166.516.646.446.62940,633
9/14/20166.426.536.406.471,280,405
9/13/20166.696.746.476.531,175,861
9/12/20166.656.896.576.881,692,064
9/9/20166.986.986.716.711,083,497
9/8/20167.187.197.057.103,100,418
9/7/20167.167.197.057.091,488,936
9/6/20167.107.197.057.152,392,632
9/2/20167.047.076.947.003,404,555
9/1/20166.947.016.896.941,342,840
8/31/20167.077.106.927.002,266,789
8/30/20167.097.126.907.021,850,661
8/29/20166.897.166.847.101,201,528
8/26/20166.977.066.776.841,429,001
8/25/20166.936.986.876.931,109,711
8/24/20166.807.036.776.921,170,555
8/23/20166.997.056.856.871,086,683
8/22/20167.027.036.916.931,211,910
8/19/20166.967.116.857.101,095,649
8/18/20167.007.026.917.01682,151
8/17/20166.827.016.777.00731,524
8/16/20166.937.006.876.92668,319
8/15/20166.907.046.896.99722,821
8/12/20166.866.976.856.88843,135
8/11/20166.696.946.676.931,343,293
8/10/20166.726.746.656.691,183,446
8/9/20166.546.716.536.69974,610
8/8/20166.456.576.436.561,403,053
8/5/20166.476.486.296.421,747,460
8/4/20166.256.476.216.412,368,599
8/3/20166.046.215.956.181,773,228
8/2/20166.176.226.026.071,350,453
8/1/20166.236.236.066.151,595,200
7/29/20166.146.316.106.251,825,986
7/28/20166.096.125.945.981,584,690
7/27/20166.216.226.076.081,701,877
7/26/20166.096.156.066.132,209,258
7/25/20166.036.095.916.022,419,822
7/22/20165.806.075.766.061,093,869
7/21/20165.955.995.815.851,263,072
7/20/20165.976.005.885.951,842,885
7/19/20165.935.965.875.931,473,804
7/18/20165.876.005.826.001,616,325
7/15/20165.945.945.825.891,181,855
7/14/20165.906.055.905.93912,546
7/13/20165.675.815.655.80847,641
7/12/20165.895.945.685.69640,340
7/11/20165.715.825.715.78504,953
7/8/20165.645.705.605.69639,865
7/7/20165.425.555.415.421,191,607
7/6/20165.475.485.335.45761,926
7/5/20165.625.665.445.50703,361
7/1/20165.695.715.585.68390,315
6/30/20165.555.745.485.70962,398
6/29/20165.375.555.335.54576,486
6/28/20165.185.275.165.26775,860
6/27/20165.185.195.005.061,113,003
6/24/20165.175.265.135.18940,136
6/23/20165.365.525.315.51735,809
6/22/20165.275.365.235.26754,908
6/21/20165.275.315.175.27541,902
6/20/20165.305.345.245.26799,919
6/17/20165.125.215.075.151,373,453
6/16/20164.895.034.805.03925,877
6/15/20164.975.064.844.951,215,703
6/14/20165.185.314.924.961,609,597
6/13/20165.065.195.045.13899,860
6/10/20165.305.335.155.15868,917
6/9/20165.445.455.365.42638,740
6/8/20165.315.505.315.481,361,335
6/7/20165.115.205.105.18782,578
6/6/20165.165.285.095.121,247,256
6/3/20165.095.165.065.151,372,215
6/2/20164.865.014.835.013,323,932
6/1/20164.774.934.734.92888,217
5/31/20164.884.974.754.802,118,038
5/27/20164.935.004.894.93707,288
5/26/20164.975.104.975.04842,918
5/25/20165.055.074.924.971,062,194
5/24/20165.105.124.955.001,556,306
5/23/20164.875.094.805.022,253,807
5/20/20165.085.195.015.04847,524
5/19/20164.955.024.864.971,136,651
5/18/20164.965.164.945.05834,710
5/17/20165.085.195.025.101,229,984
5/16/20165.125.235.125.161,055,471
5/13/20165.285.325.085.141,494,542
5/12/20165.375.475.245.421,742,078
5/11/20165.445.485.375.441,126,401
5/10/20165.255.385.215.381,871,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center