Bankinter SA New Sponsored ADR (OP: BKNIY)
8.500 USD  -0.090 (-1.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 8.010 8.010 7.990 7.990 2,556 +0.07(+0.88%)
Jun 30, 2014 8.030 8.030 7.920 7.920 8,364 -0.23(-2.82%)
Jun 27, 2014 8.150 8.150 8.150 8.150 455 +0.40(+5.16%)
Jun 26, 2014 7.750 7.750 7.750 7.750 5,592 -0.34(-4.20%)
Jun 25, 2014 7.680 8.090 7.680 8.090 2,410 -0.05(-0.61%)
Jun 24, 2014 8.140 8.140 8.140 8.140 200 +0.27(+3.43%)
Jun 20, 2014 7.870 7.870 7.870 0 -0.63(-7.41%)
Jun 18, 2014 8.500 8.500 8.500 0 +0.15(+1.80%)
Jun 17, 2014 7.910 8.350 7.910 8.350 385 +0.00(+0.00%)
Jun 16, 2014 7.900 8.650 7.900 8.350 1,815 +0.00(+0.00%)
Jun 13, 2014 8.320 8.350 8.300 8.350 885 +0.01(+0.12%)
Jun 12, 2014 7.990 8.340 7.990 8.340 270 +0.12(+1.46%)
Jun 11, 2014 8.210 8.220 7.940 8.220 1,463 -0.28(-3.29%)
Jun 10, 2014 8.440 8.500 8.440 8.500 820 -0.02(-0.23%)
Jun 06, 2014 8.490 8.530 8.100 8.520 837 +0.19(+2.28%)
Jun 05, 2014 8.330 8.330 8.330 8.330 910 +0.04(+0.48%)
Jun 04, 2014 8.120 8.290 8.120 8.290 705 +0.27(+3.37%)
Jun 03, 2014 8.020 8.020 8.020 8.020 100 -0.21(-2.55%)
Jun 02, 2014 7.800 8.230 7.800 8.230 1,388 +0.09(+1.11%)
May 30, 2014 8.140 8.140 8.140 8.140 426 +0.21(+2.65%)
May 29, 2014 7.930 7.930 7.930 7.930 660 -0.08(-1.00%)
May 27, 2014 8.010 8.010 8.010 50 +0.08(+1.01%)
May 23, 2014 7.930 7.930 7.930 0 +0.20(+2.59%)
May 22, 2014 7.730 7.730 7.730 7.730 180 +0.04(+0.52%)
May 21, 2014 7.690 7.690 7.690 7.690 550 +0.02(+0.26%)
May 20, 2014 7.660 7.670 7.660 7.670 5,118 +0.27(+3.65%)
May 19, 2014 7.400 7.400 7.400 7.400 244 +0.04(+0.54%)
May 16, 2014 7.360 7.360 7.360 7.360 400 +0.12(+1.66%)
May 15, 2014 6.770 7.240 6.770 7.240 390 +0.34(+4.93%)
May 14, 2014 7.020 7.590 6.900 6.900 12,299 -0.78(-10.16%)
May 12, 2014 7.680 7.680 7.680 0 +0.26(+3.50%)
May 09, 2014 7.420 7.420 7.420 7.420 130 -0.43(-5.48%)
May 08, 2014 7.690 7.850 7.690 7.850 832 +0.22(+2.88%)
May 07, 2014 7.630 7.630 7.630 7.630 310 -0.25(-3.17%)
May 02, 2014 7.880 7.880 7.880 70 -0.20(-2.48%)
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