Bankinter S.A. (BKNIY)
OTC: BKNIY
· Real-Time Price · USD
15.24
0.24 (1.60%)
At close: Aug 20, 2025, 3:58 PM
15.29
0.30%
After-hours: Aug 20, 2025, 03:42 PM EDT
BKNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.39 | 15.54 | 15.00 | 15.00 | 15.00 | -1.83% | 22,298 |
| 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 |
| Aug 7, 2025 | 14.66 | 15.12 | 14.66 | 14.93 | 14.93 | 2.05% | 9,329 |
| Aug 6, 2025 | 14.60 | 14.82 | 14.60 | 14.63 | 14.63 | 0.48% | 10,900 |
| Aug 5, 2025 | 14.49 | 14.60 | 14.40 | 14.56 | 14.56 | 1.32% | 8,134 |
| Aug 4, 2025 | 14.54 | 14.60 | 14.37 | 14.37 | 14.37 | 0.28% | 10,100 |
| Aug 1, 2025 | 14.22 | 14.39 | 14.15 | 14.33 | 14.33 | 0.77% | 17,221 |
| Jul 31, 2025 | 14.29 | 14.34 | 14.21 | 14.22 | 14.22 | 0.21% | 24,500 |
| Jul 30, 2025 | 14.27 | 14.53 | 14.08 | 14.19 | 14.19 | -2.81% | 12,010 |
| Jul 29, 2025 | 14.33 | 14.74 | 14.14 | 14.60 | 14.60 | 3.25% | 5,208 |
| Jul 28, 2025 | 14.54 | 14.54 | 14.14 | 14.14 | 14.14 | -3.35% | 7,700 |
| Jul 25, 2025 | 14.21 | 14.63 | 14.20 | 14.63 | 14.63 | -0.41% | 13,611 |
| Jul 24, 2025 | 14.89 | 14.89 | 14.50 | 14.69 | 14.69 | 7.07% | 9,800 |
| Jul 23, 2025 | 13.72 | 14.00 | 13.49 | 13.72 | 13.72 | 1.70% | 11,736 |