Bankinter S.A. (BKNIY)
OTC: BKNIY
· Real-Time Price · USD
14.79
-0.05 (-0.34%)
At close: Sep 05, 2025, 3:48 PM
14.70
-0.61%
Pre-market: Sep 05, 2025, 10:54 AM EDT
BKNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.82 | 14.95 | 14.71 | 14.92 | 14.79 | 0.54% | 14,900 |
| Sep 4, 2025 | 14.84 | 15.10 | 14.83 | 14.84 | 14.84 | 0.34% | 7,439 |
| Sep 3, 2025 | 14.73 | 15.02 | 14.68 | 14.79 | 14.79 | 1.79% | 15,045 |
| Sep 2, 2025 | 14.57 | 14.90 | 14.53 | 14.53 | 14.53 | -2.42% | 10,100 |
| Aug 29, 2025 | 14.80 | 15.05 | 14.78 | 14.89 | 14.89 | 0.13% | 14,700 |
| Aug 28, 2025 | 14.83 | 15.05 | 14.81 | 14.87 | 14.87 | 0.54% | 12,100 |
| Aug 27, 2025 | 14.99 | 15.00 | 14.63 | 14.79 | 14.79 | -2.63% | 21,246 |
| Aug 26, 2025 | 15.26 | 15.28 | 15.12 | 15.19 | 15.19 | -2.38% | 10,400 |
| Aug 25, 2025 | 15.13 | 15.70 | 15.13 | 15.56 | 15.56 | 0.71% | 11,936 |
| Aug 22, 2025 | 15.46 | 15.69 | 15.42 | 15.45 | 15.45 | 1.51% | 9,024 |
| Aug 21, 2025 | 15.36 | 15.37 | 15.22 | 15.22 | 15.22 | -0.20% | 31,800 |
| Aug 20, 2025 | 15.31 | 15.31 | 15.16 | 15.25 | 15.25 | 1.67% | 44,025 |
| Aug 19, 2025 | 15.39 | 15.54 | 15.00 | 15.00 | 15.00 | -1.83% | 22,300 |
| Aug 18, 2025 | 15.10 | 15.30 | 15.06 | 15.28 | 15.28 | -1.48% | 50,100 |
| Aug 15, 2025 | 15.43 | 15.51 | 15.17 | 15.51 | 15.51 | 0.52% | 11,529 |
| Aug 14, 2025 | 15.14 | 15.43 | 15.12 | 15.43 | 15.43 | 0.06% | 93,129 |
| Aug 13, 2025 | 15.11 | 15.42 | 15.11 | 15.42 | 15.42 | 0.98% | 217,800 |
| Aug 12, 2025 | 14.92 | 15.27 | 14.92 | 15.27 | 15.27 | 2.21% | 9,143 |
| Aug 11, 2025 | 14.79 | 14.94 | 14.70 | 14.94 | 14.94 | -0.07% | 16,334 |
| Aug 8, 2025 | 14.83 | 15.05 | 14.83 | 14.95 | 14.95 | 0.13% | 12,945 |