BSBR
Santander Br Sp ADR (BSBR)
NYSE
$5.25-$0.009 (-0.17%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $20.2B
    Market Cap
  • 8.26%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.48%
    Low Price$5.20
    High Price$5.49
  • 3 Months
    -2.43%
    Low Price$5.20
    High Price$6.45
  • 1 Year
    +8.26%
    Low Price$4.69
    High Price$7.20
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
5.22
5.30
5.21
5.26
-0.94%
5,313,320
06/22/2026
5.28
5.35
5.27
5.31
+2.12%
1,365,524
06/18/2026
5.35
5.39
5.20
5.20
-3.17%
1,245,630
06/17/2026
5.48
5.56
5.36
5.37
-0.74%
2,407,895
06/16/2026
5.38
5.44
5.37
5.41
+0.19%
2,327,038
06/15/2026
5.55
5.57
5.38
5.40
-0.37%
1,624,392
06/12/2026
5.44
5.49
5.40
5.42
+0.93%
1,631,681
06/11/2026
5.33
5.43
5.22
5.37
+1.70%
2,013,076
06/10/2026
5.23
5.30
5.22
5.28
0.00%
1,348,615
06/09/2026
5.27
5.33
5.22
5.28
+1.15%
2,410,756
06/08/2026
5.20
5.24
5.16
5.22
-0.38%
2,414,120
06/05/2026
5.27
5.32
5.21
5.24
-2.06%
929,340
06/04/2026
5.42
5.42
5.32
5.35
+0.94%
493,552
06/03/2026
5.34
5.38
5.26
5.30
-3.28%
1,179,273
06/02/2026
5.46
5.53
5.42
5.48
+0.92%
2,022,842
06/01/2026
5.38
5.43
5.37
5.43
-0.18%
1,243,646
05/29/2026
5.40
5.49
5.39
5.44
-0.18%
994,636
05/28/2026
5.43
5.52
5.41
5.45
-0.73%
1,181,149
05/27/2026
5.44
5.52
5.42
5.49
+0.55%
1,436,218
05/26/2026
5.49
5.51
5.41
5.46
+1.30%
543,318
05/22/2026
5.51
5.51
5.39
5.39
-3.06%
545,309
05/21/2026
5.44
5.61
5.42
5.56
+0.54%
1,370,846
05/20/2026
5.37
5.56
5.35
5.53
+4.54%
1,336,069
05/19/2026
5.26
5.39
5.26
5.29
-2.04%
1,113,943
05/18/2026
5.37
5.42
5.36
5.40
+1.31%
674,785
05/15/2026
5.34
5.37
5.29
5.33
-2.20%
669,353
05/14/2026
5.51
5.54
5.45
5.45
+0.74%
950,774
05/13/2026
5.64
5.67
5.41
5.41
-4.42%
1,230,277
05/12/2026
5.67
5.72
5.64
5.66
-0.70%
639,314
05/11/2026
5.83
5.84
5.66
5.70
-2.23%
780,846
05/08/2026
5.87
5.91
5.82
5.83
+0.52%
708,225
05/07/2026
5.97
5.97
5.79
5.80
-3.01%
1,022,994
05/06/2026
6.01
6.03
5.90
5.98
+2.22%
934,925
05/05/2026
5.86
5.92
5.82
5.85
+1.39%
973,918
05/04/2026
5.82
5.88
5.77
5.77
-0.52%
1,078,723
05/01/2026
5.86
5.87
5.78
5.80
-1.02%
833,844
04/30/2026
5.80
5.89
5.80
5.86
+1.91%
743,532
04/29/2026
5.84
5.86
5.74
5.75
-2.54%
1,349,707
04/29/2026
$0.10 Earnings
04/28/2026
5.88
5.96
5.85
5.90
-0.67%
744,113
04/27/2026
6.03
6.06
5.94
5.94
-0.50%
719,140
04/24/2026
5.96
6.00
5.92
5.97
+0.34%
671,050
04/23/2026
6.06
6.10
5.94
5.95
-1.51%
869,287
04/23/2026
$0.11 Dividend
04/22/2026
6.17
6.17
6.04
6.04
-0.97%
603,408
04/21/2026
6.24
6.25
6.08
6.10
-2.20%
575,636
04/20/2026
6.24
6.27
6.19
6.24
-0.16%
652,365
04/17/2026
6.33
6.39
6.21
6.25
+0.32%
957,184
04/16/2026
6.28
6.28
6.13
6.23
-0.47%
1,181,211
04/15/2026
6.35
6.35
6.20
6.26
-1.24%
863,954
04/14/2026
6.41
6.45
6.31
6.34
0.00%
827,671
04/13/2026
6.26
6.37
6.21
6.34
+0.62%
878,867
04/10/2026
6.32
6.36
6.28
6.30
+1.42%
604,337
04/09/2026
6.09
6.24
6.09
6.21
+1.77%
454,775
04/08/2026
6.33
6.33
6.05
6.10
+3.50%
1,097,438
04/07/2026
5.85
5.90
5.80
5.89
-0.66%
688,083
04/06/2026
5.96
6.03
5.93
5.93
-0.17%
598,074
04/02/2026
5.83
6.00
5.79
5.94
-0.17%
820,032
04/01/2026
5.95
6.03
5.90
5.95
+2.19%
952,676
03/31/2026
5.69
5.85
5.65
5.83
+5.14%
1,475,929
03/30/2026
5.60
5.61
5.51
5.54
+0.53%
869,214
03/27/2026
5.54
5.65
5.51
5.51
-0.71%
1,018,044
03/26/2026
5.63
5.70
5.55
5.55
-2.42%
1,467,652
03/25/2026
5.75
5.80
5.68
5.69
+1.76%
839,455
03/24/2026
5.54
5.65
5.51
5.59
-1.56%
955,915
03/23/2026
5.60
5.74
5.55
5.68
+4.33%
1,063,391
03/20/2026
5.51
5.53
5.39
5.44
-3.82%
1,954,624
03/19/2026
5.42
5.72
5.42
5.66
+0.52%
1,335,552
03/18/2026
5.68
5.77
5.61
5.63
-1.55%
1,066,984
03/17/2026
5.83
5.84
5.69
5.72
-0.68%
825,323
03/16/2026
5.73
5.78
5.67
5.76
+2.45%
985,308
03/13/2026
5.78
5.78
5.60
5.62
-1.55%
2,307,595
03/12/2026
5.84
5.88
5.70
5.71
-5.83%
1,085,600
03/11/2026
6.07
6.20
6.02
6.06
-0.64%
936,535
03/10/2026
6.03
6.19
5.99
6.10
+1.97%
1,422,016
03/09/2026
5.84
6.00
5.78
5.98
+1.50%
1,776,690
03/06/2026
5.82
5.91
5.77
5.89
-1.64%
1,020,799
03/05/2026
6.09
6.14
5.94
5.99
-3.79%
865,412
03/04/2026
6.21
6.26
6.14
6.23
+3.09%
918,461
03/03/2026
5.89
6.10
5.79
6.04
-4.50%
1,851,710
03/02/2026
6.19
6.38
6.17
6.33
-1.08%
800,296
02/27/2026
6.45
6.50
6.36
6.40
-1.96%
697,986
02/26/2026
6.57
6.57
6.44
6.52
-1.34%
720,735
02/25/2026
6.72
6.72
6.53
6.61
-1.46%
750,723
02/24/2026
6.55
6.74
6.54
6.71
+1.34%
1,115,717
02/23/2026
6.85
6.89
6.60
6.62
-4.40%
1,133,087
02/20/2026
6.64
6.93
6.64
6.93
+3.83%
806,861
02/19/2026
6.56
6.69
6.53
6.67
+2.57%
709,354
02/18/2026
6.47
6.58
6.44
6.50
+0.91%
675,105
02/17/2026
6.45
6.49
6.34
6.44
-0.46%
492,108
02/13/2026
6.48
6.49
6.35
6.47
-2.66%
826,756
02/12/2026
6.93
6.94
6.63
6.65
-4.24%
1,105,991
02/11/2026
6.97
7.01
6.86
6.95
+1.73%
970,610
02/10/2026
6.83
6.90
6.78
6.83
+1.02%
1,183,538
02/09/2026
6.40
6.76
6.40
6.76
+6.01%
1,165,360
02/06/2026
6.29
6.38
6.23
6.38
-0.31%
856,716
02/05/2026
6.44
6.56
6.37
6.40
-1.81%
1,174,887
02/04/2026
6.74
6.77
6.45
6.51
-3.21%
1,760,462
02/04/2026
$0.20 Earnings
02/03/2026
7.07
7.08
6.67
6.73
-2.00%
1,578,888