$5.01 -0.15 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
5/3/20165.035.084.965.012,678,497
5/2/20165.275.295.035.162,377,584
4/29/20165.185.385.175.383,512,690
4/28/20164.985.104.965.033,297,831
4/27/20165.025.054.954.984,216,900
4/26/20164.904.934.834.863,785,092
4/25/20164.814.814.694.751,558,188
4/22/20164.764.834.724.761,213,383
4/21/20164.924.934.744.761,041,614
4/20/20164.844.894.774.861,635,005
4/19/20164.844.904.774.882,079,714
4/18/20164.664.794.634.762,321,580
4/15/20164.734.764.674.741,953,871
4/14/20164.824.834.744.753,535,047
4/13/20164.934.964.824.853,141,764
4/12/20164.784.864.704.8211,812,456
4/11/20164.714.814.704.715,216,008
4/8/20164.714.764.594.622,758,564
4/7/20164.494.544.414.471,188,151
4/6/20164.524.594.474.511,933,713
4/5/20164.564.664.484.59665,063
4/4/20164.664.734.534.58777,863
4/1/20164.604.854.554.801,383,193
3/31/20164.824.854.634.651,163,086
3/30/20164.814.934.804.861,671,691
3/29/20164.694.854.614.762,359,492
3/28/20164.694.814.674.761,784,630
3/24/20164.554.604.484.59907,451
3/23/20164.734.734.594.61845,064
3/22/20164.694.794.674.73856,567
3/21/20164.714.774.684.731,792,552
3/18/20164.824.834.624.731,958,656
3/17/20164.704.814.584.785,520,572
3/16/20164.134.374.104.363,550,254
3/15/20164.334.354.194.193,362,615
3/14/20164.594.594.484.512,926,946
3/11/20164.594.674.544.605,741,719
3/10/20164.584.604.414.536,635,110
3/9/20164.634.654.514.553,347,906
3/8/20164.624.634.464.515,401,699
3/7/20164.644.674.484.492,734,939
3/4/20164.884.914.594.614,874,844
3/3/20164.374.584.324.535,010,653
3/2/20164.014.083.984.062,180,318
3/1/20163.683.913.653.91864,092
2/29/20163.603.733.573.681,072,419
2/26/20163.573.573.473.49367,283
2/25/20163.613.643.483.521,544,089
2/24/20163.463.573.433.561,012,132
2/23/20163.553.603.463.54452,143
2/22/20163.523.643.503.63530,362
2/19/20163.313.443.293.431,349,280
2/18/20163.473.493.343.39639,749
2/17/20163.573.623.473.561,283,042
2/16/20163.403.423.353.38429,111
2/12/20163.353.413.283.33434,867
2/11/20163.273.343.233.281,203,917
2/10/20163.333.463.293.34982,538
2/9/20163.273.323.193.29327,629
2/8/20163.393.423.293.34596,758
2/5/20163.403.513.403.46622,109
2/4/20163.273.513.273.471,320,587
2/3/20163.193.233.073.22790,541
2/2/20163.233.243.023.052,344,787
2/1/20163.173.363.133.362,570,403
1/29/20163.183.243.133.205,098,753
1/28/20163.123.143.063.101,952,844
1/27/20163.073.113.023.082,636,680
1/26/20163.073.113.033.081,973,352
1/25/20163.163.193.053.071,757,573
1/22/20163.223.253.103.171,262,003
1/21/20163.053.213.053.131,070,260
1/20/20163.153.233.043.211,277,498
1/19/20163.233.263.133.251,132,475
1/15/20163.243.283.183.19902,591
1/14/20163.333.433.313.371,032,238
1/13/20163.443.493.343.34551,662
1/12/20163.393.433.293.41740,120
1/11/20163.673.693.493.511,775,332
1/8/20163.633.673.533.55867,989
1/7/20163.583.623.543.55875,102
1/6/20163.613.753.613.69818,309
1/5/20163.753.773.673.72595,617
1/4/20163.813.833.703.751,498,719
12/31/20153.953.983.833.891,051,538
12/30/20154.004.023.953.952,263,710
12/29/20154.154.164.054.09847,178
12/28/20154.054.144.014.09903,903
12/24/20154.004.053.983.99151,694
12/23/20153.914.003.903.961,099,739
12/22/20153.823.833.773.82808,730
12/21/20153.853.883.743.791,169,731
12/18/20153.974.003.863.871,443,437
12/17/20154.204.244.094.111,524,376
12/16/20153.914.113.834.102,611,831
12/15/20154.074.103.994.051,430,025
12/14/20153.944.033.904.021,766,363
12/11/20154.024.033.923.941,557,114
12/10/20154.084.123.913.92973,756
12/9/20154.204.224.114.121,908,294
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center