Bankinter S.A. (BKNIY)
OTC: BKNIY
· Real-Time Price · USD
16.03
0.01 (0.06%)
At close: Oct 03, 2025, 3:54 PM
16.03
0.00%
After-hours: Oct 03, 2025, 12:00 PM EDT
BKNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.19 | 16.25 | 15.95 | 16.25 | 16.25 | 1.44% | 26,831 |
| Oct 2, 2025 | 16.13 | 16.13 | 15.91 | 16.02 | 16.02 | -0.44% | 18,200 |
| Oct 1, 2025 | 16.07 | 16.09 | 15.83 | 16.09 | 16.09 | 1.77% | 13,240 |
| Sep 30, 2025 | 15.67 | 16.01 | 15.67 | 15.81 | 15.81 | 2.40% | 158,518 |
| Sep 29, 2025 | 15.94 | 15.94 | 15.44 | 15.44 | 15.44 | -0.71% | 9,000 |
| Sep 26, 2025 | 15.28 | 15.76 | 15.28 | 15.55 | 15.55 | 2.24% | 11,601 |
| Sep 25, 2025 | 15.20 | 15.23 | 15.06 | 15.21 | 15.21 | 0.53% | 11,300 |
| Sep 24, 2025 | 15.03 | 15.29 | 15.03 | 15.13 | 15.13 | -1.63% | 7,100 |
| Sep 23, 2025 | 15.37 | 15.39 | 15.01 | 15.38 | 15.38 | 1.32% | 8,310 |
| Sep 22, 2025 | 15.44 | 15.44 | 15.11 | 15.18 | 15.18 | -2.19% | 19,000 |
| Sep 19, 2025 | 15.58 | 15.58 | 15.41 | 15.52 | 15.52 | -0.45% | 7,600 |
| Sep 18, 2025 | 15.45 | 15.63 | 15.42 | 15.59 | 15.59 | 1.96% | 7,300 |
| Sep 17, 2025 | 15.28 | 15.57 | 15.28 | 15.29 | 15.29 | -2.30% | 7,032 |
| Sep 16, 2025 | 15.44 | 15.65 | 15.39 | 15.65 | 15.65 | -0.38% | 8,800 |
| Sep 15, 2025 | 15.78 | 15.89 | 15.54 | 15.71 | 15.71 | 1.42% | 6,700 |
| Sep 12, 2025 | 15.28 | 15.49 | 15.24 | 15.49 | 15.49 | 1.24% | 6,015 |
| Sep 11, 2025 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 0.92% | 7,816 |
| Sep 10, 2025 | 15.02 | 15.30 | 15.02 | 15.16 | 15.16 | 1.61% | 9,840 |
| Sep 9, 2025 | 14.69 | 15.03 | 14.69 | 14.92 | 14.92 | 0.40% | 13,400 |
| Sep 8, 2025 | 14.85 | 15.00 | 14.76 | 14.86 | 14.86 | -0.40% | 6,441 |
Page 1 of 136