Bankinter SA New Sponsored ADR (OP: BKNIY)
8.660 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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