Bankinter SA New Sponsored ADR (OP: BKNIY)
8.700 USD  +0.210 (+2.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 8.600 8.710 8.500 8.600 3,078 -0.13(-1.49%)
Sep 30, 2014 8.650 8.730 8.650 8.730 2,787 +0.10(+1.16%)
Sep 29, 2014 8.550 8.630 8.550 8.630 400 +0.00(+0.00%)
Sep 26, 2014 8.630 8.630 8.630 8.630 775 -0.17(-1.93%)
Sep 25, 2014 8.800 8.800 8.800 8.800 730 +0.05(+0.57%)
Sep 24, 2014 8.750 8.750 8.750 8.750 425 -0.05(-0.57%)
Sep 23, 2014 8.850 8.850 8.800 8.800 1,580 -0.12(-1.35%)
Sep 22, 2014 8.800 8.960 8.800 8.920 1,110 -0.08(-0.89%)
Sep 19, 2014 9.000 9.000 9.000 9.000 495 -0.10(-1.10%)
Sep 18, 2014 9.100 9.100 9.100 9.100 190 +0.05(+0.55%)
Sep 17, 2014 9.050 9.050 9.050 9.050 210 +0.26(+2.96%)
Sep 16, 2014 8.600 8.790 8.750 8.790 3,086 +0.04(+0.46%)
Sep 15, 2014 8.935 9.020 8.750 8.750 1,152 -0.42(-4.58%)
Sep 12, 2014 9.100 9.170 9.100 9.170 1,095 +0.11(+1.21%)
Sep 11, 2014 8.950 9.060 8.950 9.060 710 +0.00(+0.00%)
Sep 10, 2014 8.850 9.060 8.850 9.060 2,973 +0.13(+1.46%)
Sep 08, 2014 8.930 8.930 8.930 50 -0.02(-0.22%)
Sep 05, 2014 8.700 8.950 8.700 8.950 6,836 +0.50(+5.92%)
Sep 04, 2014 8.400 8.450 8.400 8.450 993 +0.05(+0.60%)
Aug 28, 2014 8.400 8.400 8.400 65 +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%)
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