Bankinter SA New Sponsored ADR (OP: BKNIY)
6.680 USD  -0.040 (-0.60%)
Streaming Delayed Price  /  Updated: 1:24 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 6.800 6.810 6.720 6.720 3,111 -0.24(-3.45%)
Jan 28, 2015 6.910 6.960 6.780 6.960 3,340 -0.15(-2.11%)
Jan 27, 2015 7.110 7.110 7.110 7.110 3,835 -0.33(-4.50%)
Jan 23, 2015 7.445 7.445 7.445 0 -0.21(-2.78%)
Jan 22, 2015 7.658 7.658 7.658 7.658 432 +0.11(+1.43%)
Jan 21, 2015 7.900 7.900 7.550 7.550 5,288 -0.23(-2.96%)
Jan 20, 2015 8.050 8.050 7.760 7.780 3,872 +0.20(+2.64%)
Jan 16, 2015 7.580 7.580 7.580 0 +0.08(+1.07%)
Jan 15, 2015 7.500 7.500 7.500 7.500 480 -0.05(-0.66%)
Jan 13, 2015 7.550 7.550 7.550 0 +0.05(+0.67%)
Jan 12, 2015 7.880 7.880 7.500 7.500 515 +0.18(+2.46%)
Jan 09, 2015 7.890 7.890 7.320 7.320 365 -0.13(-1.74%)
Jan 08, 2015 7.460 7.460 7.450 7.450 3,783 +0.10(+1.36%)
Jan 07, 2015 7.800 7.800 7.350 7.350 2,261 -0.11(-1.47%)
Jan 06, 2015 7.460 7.460 7.460 7.460 2,549 -0.77(-9.36%)
Jan 05, 2015 8.230 8.230 8.230 8.230 420 +0.15(+1.86%)
Jan 02, 2015 8.080 8.080 8.080 8.080 330 +0.21(+2.67%)
Dec 31, 2014 7.870 7.870 7.870 0 -0.14(-1.75%)
Dec 30, 2014 8.010 8.010 8.010 8.010 265 +0.03(+0.38%)
Dec 29, 2014 8.020 8.020 7.980 7.980 4,490 -0.51(-6.01%)
Dec 26, 2014 8.490 8.490 8.490 8.490 191 -0.28(-3.19%)
Dec 24, 2014 8.770 8.770 8.770 0 +0.35(+4.16%)
Dec 23, 2014 8.650 8.720 8.170 8.420 1,188 -0.38(-4.32%)
Dec 22, 2014 8.270 8.800 8.230 8.800 980 +0.14(+1.62%)
Dec 19, 2014 8.270 8.660 8.270 8.660 1,120 -0.12(-1.37%)
Dec 17, 2014 8.780 8.780 8.780 0 +0.18(+2.09%)
Dec 16, 2014 8.588 8.600 8.550 8.600 1,091 +0.32(+3.86%)
Dec 15, 2014 8.280 8.280 8.280 8.280 225 -0.27(-3.16%)
Dec 12, 2014 8.550 8.550 8.550 8.550 998 -0.28(-3.17%)
Dec 10, 2014 8.830 8.830 8.830 0 -0.18(-2.00%)
Dec 09, 2014 9.010 9.010 9.010 9.010 835 +0.01(+0.11%)
Dec 04, 2014 9.000 9.000 9.000 15 +0.00(+0.00%)
Dec 03, 2014 9.000 9.000 9.000 9.000 420 +0.00(+0.00%)
Dec 02, 2014 9.000 9.000 9.000 9.000 455 +0.00(+0.00%)
Dec 01, 2014 8.820 9.000 8.590 9.000 2,150 +0.00(+0.00%)
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%)
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