Bankinter SA New Sponsored ADR (OP: BKNIY)
8.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 25, 2014 8.400 8.400 8.400 55 +0.05(+0.60%)
Aug 21, 2014 8.350 8.350 8.350 30 +0.38(+4.77%)
Aug 19, 2014 7.970 7.970 7.970 70 -0.23(-2.80%)
Aug 18, 2014 8.200 8.200 8.200 8.200 370 +0.09(+1.11%)
Aug 15, 2014 8.150 8.150 8.110 8.110 9,890 -0.31(-3.68%)
Aug 14, 2014 8.200 8.420 8.200 8.420 4,450 +0.32(+3.95%)
Aug 08, 2014 8.100 8.100 8.100 85 +0.05(+0.62%)
Aug 07, 2014 8.050 8.050 8.050 8.050 165 -0.25(-3.01%)
Aug 06, 2014 8.300 8.300 8.300 8.300 456 -0.38(-4.38%)
Aug 05, 2014 8.400 8.680 8.400 8.680 815 -0.01(-0.12%)
Aug 01, 2014 8.690 8.690 8.690 0 +0.39(+4.70%)
Jul 31, 2014 8.500 8.500 8.300 8.300 773 -0.39(-4.49%)
Jul 30, 2014 8.400 8.690 8.400 8.690 3,164 +0.43(+5.21%)
Jul 29, 2014 8.500 8.500 8.260 8.260 1,743 -0.24(-2.82%)
Jul 28, 2014 8.500 8.500 8.500 8.500 374 +0.00(+0.00%)
Jul 25, 2014 8.500 8.500 8.230 8.500 1,733 -0.09(-1.05%)
Jul 24, 2014 8.590 8.590 8.590 8.590 300 +0.03(+0.35%)
Jul 23, 2014 8.180 8.560 8.180 8.560 350 +0.41(+5.03%)
Jul 22, 2014 8.150 8.150 8.150 8.150 285 -0.01(-0.12%)
Jul 21, 2014 8.160 8.160 8.160 8.160 360 -0.06(-0.73%)
Jul 18, 2014 8.220 8.220 8.220 8.220 510 -0.02(-0.24%)
Jul 17, 2014 8.260 8.260 8.240 8.240 690 -0.16(-1.90%)
Jul 16, 2014 8.280 8.400 8.280 8.400 1,110 +0.37(+4.61%)
Jul 15, 2014 8.030 8.030 8.030 8.030 235 -0.09(-1.11%)
Jul 14, 2014 8.120 8.120 8.120 8.120 6,638 +0.42(+5.45%)
Jul 11, 2014 7.700 7.700 7.700 7.700 295 -0.18(-2.28%)
Jul 10, 2014 7.880 7.880 7.880 7.880 191 -0.06(-0.76%)
Jul 09, 2014 7.940 7.960 7.940 7.940 1,395 +0.31(+4.06%)
Jul 08, 2014 7.630 7.970 7.630 7.630 2,555 -0.38(-4.74%)
Jul 07, 2014 7.980 8.010 7.900 8.010 977 -0.29(-3.49%)
Jul 03, 2014 8.300 8.300 8.300 0 +0.06(+0.73%)
Jul 02, 2014 8.240 8.240 8.240 8.240 1,015 +0.25(+3.13%)
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