Bankinter SA New Sponsored ADR (OP: BKNIY)
7.550 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 7.550 7.550 7.550 0 -0.18(-2.33%)
Apr 15, 2014 7.700 7.800 7.700 7.730 1,665 -0.27(-3.37%)
Apr 14, 2014 7.570 8.000 7.570 8.000 820 -0.33(-3.96%)
Apr 11, 2014 8.330 8.330 8.330 8.330 0 -0.23(-2.69%)
Apr 10, 2014 8.560 8.560 8.560 8.560 450 -0.14(-1.61%)
Apr 09, 2014 8.200 8.700 8.200 8.700 525 -0.20(-2.25%)
Apr 08, 2014 8.900 8.900 8.900 8.900 3,155 -0.26(-2.84%)
Apr 07, 2014 9.150 9.160 9.150 9.160 530 +0.32(+3.62%)
Apr 03, 2014 8.840 8.840 8.840 45 +0.34(+4.00%)
Apr 02, 2014 8.500 8.500 8.500 8.500 525 -0.03(-0.35%)
Apr 01, 2014 7.850 8.530 7.850 8.530 3,515 +0.83(+10.78%)
Mar 31, 2014 8.400 8.400 7.700 7.700 1,400 -0.78(-9.20%)
Mar 28, 2014 8.480 8.480 8.480 8.480 0 +0.03(+0.36%)
Mar 27, 2014 7.850 8.450 7.850 8.450 1,173 +0.67(+8.61%)
Mar 26, 2014 7.800 7.800 7.660 7.780 8,959 -0.02(-0.26%)
Mar 25, 2014 7.800 7.800 7.800 7.800 135 -0.42(-5.11%)
Mar 21, 2014 8.220 8.220 8.220 0 -0.10(-1.20%)
Mar 20, 2014 8.330 8.330 7.800 8.320 13,869 +0.28(+3.48%)
Mar 18, 2014 8.040 8.040 8.040 8.040 140 -0.18(-2.19%)
Mar 17, 2014 8.250 8.250 8.220 8.220 1,135 +0.10(+1.23%)
Mar 14, 2014 8.190 8.190 8.120 8.120 0 -0.18(-2.17%)
Mar 13, 2014 8.080 8.420 8.080 8.300 2,919 +0.18(+2.22%)
Mar 11, 2014 8.120 8.120 8.120 40 -0.38(-4.47%)
Mar 10, 2014 8.450 8.500 8.450 8.500 966 +0.06(+0.71%)
Mar 07, 2014 8.450 8.450 8.440 8.440 0 -0.09(-1.06%)
Mar 06, 2014 8.320 8.530 8.320 8.530 1,180 +0.60(+7.57%)
Mar 05, 2014 7.930 7.930 7.930 7.930 620 -0.49(-5.82%)
Mar 04, 2014 8.240 8.420 8.240 8.420 8,797 +0.32(+3.95%)
Mar 03, 2014 8.050 8.100 8.040 8.100 525 -0.20(-2.41%)
Feb 28, 2014 8.330 8.440 8.300 8.300 0 +0.05(+0.61%)
Feb 27, 2014 8.260 8.260 8.250 8.250 1,020 -0.05(-0.60%)
Feb 26, 2014 8.300 8.300 8.300 8.300 1,219 +0.00(+0.00%)
Feb 24, 2014 8.300 8.300 8.300 0 +0.05(+0.61%)
Feb 21, 2014 8.200 8.250 8.200 8.250 0 +0.02(+0.24%)
Feb 20, 2014 8.150 8.230 8.150 8.230 1,140 -0.31(-3.63%)
Feb 19, 2014 8.350 8.540 8.350 8.540 3,905 +0.18(+2.15%)
Feb 14, 2014 8.360 8.360 8.360 8.360 0 -0.10(-1.18%)
Feb 13, 2014 8.460 8.460 8.460 8.460 1,095 +0.11(+1.32%)
Feb 12, 2014 8.270 8.350 8.270 8.350 1,270 -0.05(-0.60%)
Feb 11, 2014 8.400 8.400 8.400 8.400 2,355 -0.13(-1.52%)
Feb 07, 2014 8.530 8.530 8.530 0 +0.25(+3.02%)
Feb 06, 2014 8.030 8.280 8.030 8.280 6,850 +0.25(+3.11%)
Feb 05, 2014 7.520 8.030 7.520 8.030 1,185 +0.27(+3.48%)
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