Bankinter, S.A. (BKNIY)
OTCMKTS
· Delayed Price · Currency is USD
11.72
+0.14 (1.21%)
Apr 25, 2025, 4:00 PM EDT
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.46 | 11.88 | 11.46 | 11.72 | 11.72 | 1.74% | 9,397 |
| Apr 24, 2025 | 11.69 | 11.75 | 11.40 | 11.52 | 11.52 | -1.29% | 12,312 |
| Apr 23, 2025 | 11.29 | 11.67 | 11.29 | 11.67 | 11.67 | 3.37% | 15,247 |
| Apr 22, 2025 | 11.11 | 11.29 | 11.07 | 11.29 | 11.29 | -0.53% | 26,125 |
| Apr 21, 2025 | 11.28 | 11.38 | 10.87 | 11.35 | 11.35 | 1.16% | 22,469 |
| Apr 17, 2025 | 11.17 | 11.42 | 10.94 | 11.22 | 11.22 | -0.80% | 48,456 |
| Apr 16, 2025 | 11.36 | 11.41 | 11.24 | 11.31 | 11.31 | -0.48% | 41,686 |
| Apr 15, 2025 | 11.46 | 11.53 | 11.25 | 11.37 | 11.37 | 1.65% | 9,216 |
| Apr 14, 2025 | 11.02 | 11.23 | 11.00 | 11.18 | 11.18 | 1.47% | 290,119 |
| Apr 11, 2025 | 10.57 | 11.15 | 10.57 | 11.02 | 11.02 | 2.97% | 348,905 |
| Apr 10, 2025 | 10.43 | 10.88 | 10.23 | 10.70 | 10.70 | 13.11% | 225,200 |
| Apr 9, 2025 | 9.64 | 10.18 | 9.46 | 9.46 | 9.46 | 2.60% | 16,164 |
| Apr 8, 2025 | 9.98 | 9.98 | 9.22 | 9.22 | 9.22 | -3.96% | 606,054 |
| Apr 7, 2025 | 9.15 | 9.63 | 9.15 | 9.60 | 9.60 | -2.44% | 2,313,815 |
| Apr 4, 2025 | 9.72 | 9.91 | 9.43 | 9.84 | 9.84 | -9.43% | 421,440 |
| Apr 3, 2025 | 10.87 | 11.05 | 10.72 | 10.87 | 10.87 | -2.28% | 9,117 |
| Apr 2, 2025 | 11.09 | 11.16 | 11.00 | 11.12 | 11.12 | -0.47% | 13,759 |
| Apr 1, 2025 | 11.22 | 11.22 | 11.09 | 11.17 | 11.04 | -1.67% | 21,657 |
| Mar 31, 2025 | 11.04 | 11.37 | 11.04 | 11.36 | 11.23 | 0.18% | 17,488 |
| Mar 28, 2025 | 11.29 | 11.47 | 11.27 | 11.34 | 11.21 | -1.35% | 13,869 |
| Mar 27, 2025 | 11.32 | 11.59 | 11.31 | 11.50 | 11.36 | 0.79% | 8,189 |
| Mar 26, 2025 | 11.50 | 11.55 | 11.36 | 11.41 | 11.27 | 0.04% | 6,481 |
| Mar 25, 2025 | 11.37 | 11.61 | 11.37 | 11.40 | 11.26 | 0.18% | 10,348 |
| Mar 24, 2025 | 11.21 | 11.38 | 11.21 | 11.38 | 11.25 | -0.35% | 7,619 |
| Mar 21, 2025 | 11.32 | 11.42 | 11.21 | 11.42 | 11.28 | 0.04% | 5,023 |
| Mar 20, 2025 | 11.28 | 11.42 | 11.25 | 11.42 | 11.28 | -3.26% | 10,451 |
| Mar 19, 2025 | 11.81 | 11.91 | 11.69 | 11.80 | 11.66 | 0.17% | 12,570 |
| Mar 18, 2025 | 11.49 | 11.87 | 11.49 | 11.78 | 11.64 | 3.15% | 13,488 |
| Mar 17, 2025 | 11.30 | 11.42 | 11.22 | 11.42 | 11.28 | 0.62% | 16,238 |
| Mar 14, 2025 | 11.14 | 11.35 | 11.14 | 11.35 | 11.22 | 4.22% | 15,657 |
| Mar 13, 2025 | 10.94 | 11.00 | 10.84 | 10.89 | 10.76 | -0.18% | 256,386 |
| Mar 12, 2025 | 11.39 | 11.39 | 10.85 | 10.91 | 10.78 | -1.89% | 22,531 |
| Mar 11, 2025 | 11.14 | 11.22 | 10.84 | 11.12 | 10.99 | - | 81,687 |
| Mar 10, 2025 | 11.25 | 11.25 | 11.02 | 11.12 | 10.99 | -0.71% | 17,992 |
| Mar 7, 2025 | 11.07 | 11.22 | 11.02 | 11.20 | 11.07 | 1.17% | 6,484 |
| Mar 6, 2025 | 10.88 | 11.25 | 10.88 | 11.07 | 10.94 | 2.03% | 11,310 |
| Mar 5, 2025 | 10.85 | 11.10 | 10.82 | 10.85 | 10.72 | 6.27% | 11,275 |
| Mar 4, 2025 | 10.10 | 10.21 | 9.82 | 10.21 | 10.09 | -0.49% | 13,219 |
| Mar 3, 2025 | 9.96 | 10.41 | 9.96 | 10.26 | 10.14 | 3.12% | 6,272 |
| Feb 28, 2025 | 9.96 | 10.03 | 9.70 | 9.95 | 9.83 | -0.10% | 7,125 |
| Feb 27, 2025 | 9.72 | 10.36 | 9.72 | 9.96 | 9.84 | 3.32% | 16,614 |
| Feb 26, 2025 | 10.17 | 10.17 | 9.64 | 9.64 | 9.53 | -3.21% | 4,856 |
| Feb 25, 2025 | 10.01 | 10.30 | 9.96 | 9.96 | 9.84 | 2.57% | 7,321 |
| Feb 24, 2025 | 9.61 | 10.04 | 9.61 | 9.71 | 9.60 | -1.42% | 8,960 |
| Feb 21, 2025 | 10.06 | 10.06 | 9.85 | 9.85 | 9.73 | - | 4,964 |
| Feb 20, 2025 | 9.84 | 10.06 | 9.84 | 9.85 | 9.73 | -1.01% | 7,091 |
| Feb 19, 2025 | 9.40 | 10.03 | 9.40 | 9.95 | 9.83 | -0.80% | 8,963 |
| Feb 18, 2025 | 9.67 | 10.03 | 9.67 | 10.03 | 9.91 | 2.56% | 6,861 |
| Feb 14, 2025 | 9.65 | 9.84 | 9.65 | 9.78 | 9.66 | 2.19% | 3,983 |
| Feb 13, 2025 | 9.42 | 9.79 | 9.28 | 9.57 | 9.46 | 0.86% | 15,611 |