Bankinter SA New Sponsored ADR (OP: BKNIY)
9.000 USD  UNCHANGED
Official Closing Price  /  Updated: 2:20 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.000 9.000 9.000 9.000 305 +0.00(+0.00%)
Nov 26, 2014 9.000 9.000 9.000 0 +0.49(+5.76%)
Nov 25, 2014 8.510 8.510 8.510 8.510 165 +0.30(+3.66%)
Nov 21, 2014 8.210 8.210 8.210 0 -0.32(-3.75%)
Nov 20, 2014 8.530 8.530 8.530 8.530 245 +0.38(+4.66%)
Nov 19, 2014 8.150 8.150 8.150 8.150 41,685 -0.18(-2.16%)
Nov 18, 2014 8.330 8.330 8.330 8.330 282 -0.02(-0.24%)
Nov 17, 2014 8.540 7.770 8.350 1,810 +0.58(+7.46%)
Nov 14, 2014 8.140 8.140 7.770 7.770 540 -0.34(-4.19%)
Nov 13, 2014 8.110 8.110 8.110 8.110 1,295 +0.03(+0.37%)
Nov 12, 2014 8.080 8.080 8.080 8.080 100 +0.02(+0.25%)
Nov 11, 2014 8.060 8.060 8.060 8.060 435 +0.11(+1.38%)
Nov 10, 2014 7.890 7.950 7.890 7.950 1,068 +0.00(+0.00%)
Nov 07, 2014 7.900 7.950 7.900 7.950 275 -0.06(-0.75%)
Nov 06, 2014 8.010 8.010 8.010 8.010 713 -0.18(-2.20%)
Nov 05, 2014 8.190 8.190 8.190 8.190 495 -0.03(-0.36%)
Nov 04, 2014 8.220 8.220 8.220 8.220 140 -0.15(-1.79%)
Nov 03, 2014 8.210 8.370 8.210 8.370 1,503 -0.19(-2.22%)
Oct 31, 2014 8.560 8.560 8.560 8.560 397 +0.07(+0.82%)
Oct 30, 2014 8.350 8.500 8.310 8.490 4,657 -0.06(-0.70%)
Oct 29, 2014 8.570 8.600 8.550 8.550 2,025 -0.18(-2.06%)
Oct 28, 2014 8.350 8.730 8.350 8.730 644 +0.10(+1.16%)
Oct 27, 2014 8.630 8.630 8.630 8.630 745 -0.07(-0.80%)
Oct 24, 2014 8.700 8.700 8.700 8.700 2,871 +0.21(+2.47%)
Oct 22, 2014 8.490 8.490 8.490 8.490 195 +0.22(+2.66%)
Oct 21, 2014 8.270 8.270 8.270 8.270 297 +0.12(+1.47%)
Oct 20, 2014 7.850 8.150 7.850 8.150 915 -0.10(-1.21%)
Oct 17, 2014 8.250 8.250 8.250 8.250 2,673 +0.38(+4.83%)
Oct 16, 2014 7.860 7.870 7.860 7.870 805 -0.28(-3.44%)
Oct 15, 2014 8.050 8.150 8.050 8.150 1,245 -0.34(-4.00%)
Oct 14, 2014 8.250 8.490 8.250 8.490 3,237 +0.54(+6.79%)
Oct 09, 2014 7.950 7.950 7.950 0 -0.41(-4.85%)
Oct 08, 2014 8.450 8.490 8.350 8.355 2,395 -0.24(-2.85%)
Oct 07, 2014 8.600 8.600 8.600 8.600 360 -0.15(-1.71%)
Oct 06, 2014 8.600 8.750 8.600 8.750 1,225 +0.15(+1.74%)
Oct 03, 2014 8.600 8.600 8.600 8.600 485 +0.35(+4.24%)
Oct 02, 2014 8.250 8.250 8.250 8.250 1,013 -0.35(-4.07%)
Oct 01, 2014 8.600 8.710 8.500 8.600 3,078 -0.13(-1.49%)
Sep 30, 2014 8.650 8.730 8.650 8.730 2,787 +0.10(+1.16%)
Sep 29, 2014 8.550 8.630 8.550 8.630 400 +0.00(+0.00%)
Sep 26, 2014 8.630 8.630 8.630 8.630 775 -0.17(-1.93%)
Sep 25, 2014 8.800 8.800 8.800 8.800 730 +0.05(+0.57%)
Sep 24, 2014 8.750 8.750 8.750 8.750 425 -0.05(-0.57%)
Sep 23, 2014 8.850 8.850 8.800 8.800 1,580 -0.12(-1.35%)
Sep 22, 2014 8.800 8.960 8.800 8.920 1,110 -0.08(-0.89%)
Sep 19, 2014 9.000 9.000 9.000 9.000 495 -0.10(-1.10%)
Sep 18, 2014 9.100 9.100 9.100 9.100 190 +0.05(+0.55%)
Sep 17, 2014 9.050 9.050 9.050 9.050 210 +0.26(+2.96%)
Sep 16, 2014 8.600 8.790 8.750 8.790 3,086 +0.04(+0.46%)
Sep 15, 2014 8.935 9.020 8.750 8.750 1,152 -0.42(-4.58%)
Sep 12, 2014 9.100 9.170 9.100 9.170 1,095 +0.11(+1.21%)
Sep 11, 2014 8.950 9.060 8.950 9.060 710 +0.00(+0.00%)
Sep 10, 2014 8.850 9.060 8.850 9.060 2,973 +0.13(+1.46%)
Sep 08, 2014 8.930 8.930 8.930 50 -0.02(-0.22%)
Sep 05, 2014 8.700 8.950 8.700 8.950 6,836 +0.50(+5.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here