Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
15.28
-0.20 (-1.29%)
At close: Mar 27, 2026
BKNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.38 | 15.50 | 15.16 | 15.28 | 15.28 | -1.29% | 43,258 |
| Mar 26, 2026 | 15.53 | 15.65 | 15.31 | 15.48 | 15.48 | -0.13% | 36,599 |
| Mar 25, 2026 | 15.66 | 15.93 | 15.50 | 15.50 | 15.50 | 0.85% | 57,554 |
| Mar 24, 2026 | 15.16 | 15.64 | 15.12 | 15.37 | 15.37 | -0.45% | 72,936 |
| Mar 23, 2026 | 15.30 | 15.65 | 15.24 | 15.44 | 15.44 | 3.07% | 43,116 |
| Mar 20, 2026 | 15.30 | 15.41 | 14.85 | 14.98 | 14.98 | -2.98% | 56,635 |
| Mar 19, 2026 | 14.74 | 15.44 | 14.74 | 15.44 | 15.44 | 0.78% | 52,633 |
| Mar 18, 2026 | 15.41 | 15.58 | 15.18 | 15.32 | 15.32 | 0.86% | 43,993 |
| Mar 17, 2026 | 15.41 | 15.41 | 15.02 | 15.19 | 15.19 | 0.66% | 101,781 |
| Mar 16, 2026 | 15.25 | 15.25 | 14.88 | 15.09 | 15.09 | 1.89% | 73,600 |
| Mar 13, 2026 | 14.93 | 14.93 | 14.76 | 14.81 | 14.81 | -2.05% | 45,891 |
| Mar 12, 2026 | 15.32 | 15.32 | 14.94 | 15.12 | 15.12 | -5.20% | 79,605 |
| Mar 11, 2026 | 15.79 | 16.13 | 15.74 | 15.95 | 15.95 | 1.14% | 39,580 |
| Mar 10, 2026 | 15.85 | 16.05 | 15.71 | 15.77 | 15.77 | 0.13% | 131,269 |
| Mar 9, 2026 | 15.41 | 15.75 | 15.18 | 15.75 | 15.75 | 2.54% | 443,537 |
| Mar 6, 2026 | 15.30 | 15.44 | 15.25 | 15.36 | 15.36 | -1.73% | 69,522 |
| Mar 5, 2026 | 15.99 | 15.99 | 15.45 | 15.63 | 15.63 | -1.57% | 80,897 |
| Mar 4, 2026 | 15.75 | 15.96 | 15.66 | 15.88 | 15.88 | -0.56% | 172,950 |
| Mar 3, 2026 | 15.50 | 15.97 | 15.19 | 15.97 | 15.97 | -3.80% | 64,035 |
| Mar 2, 2026 | 16.17 | 16.70 | 16.11 | 16.60 | 16.60 | -0.54% | 63,819 |
| Feb 27, 2026 | 17.01 | 17.12 | 16.60 | 16.69 | 16.69 | -2.74% | 20,174 |
| Feb 26, 2026 | 16.92 | 17.16 | 16.81 | 17.16 | 17.16 | 0.41% | 19,781 |
| Feb 25, 2026 | 17.12 | 17.12 | 17.00 | 17.09 | 17.09 | 0.35% | 27,116 |
| Feb 24, 2026 | 16.81 | 17.03 | 16.81 | 17.03 | 17.03 | -0.06% | 27,465 |
| Feb 23, 2026 | 17.35 | 17.38 | 16.97 | 17.04 | 17.04 | 1.19% | 36,314 |
| Feb 20, 2026 | 16.64 | 17.10 | 16.64 | 16.84 | 16.84 | 2.62% | 22,106 |
| Feb 19, 2026 | 16.20 | 16.55 | 16.20 | 16.41 | 16.41 | 0.98% | 101,150 |
| Feb 18, 2026 | 16.34 | 16.44 | 16.25 | 16.25 | 16.25 | 1.44% | 1,193,505 |
| Feb 17, 2026 | 16.07 | 16.33 | 15.97 | 16.02 | 16.02 | 0.95% | 686,019 |
| Feb 13, 2026 | 16.25 | 16.29 | 15.78 | 15.87 | 15.87 | -4.11% | 269,181 |
| Feb 12, 2026 | 16.83 | 16.83 | 16.38 | 16.55 | 16.55 | -3.10% | 21,545 |
| Feb 11, 2026 | 17.20 | 17.20 | 16.70 | 17.08 | 17.08 | -0.02% | 52,542 |
| Feb 10, 2026 | 17.19 | 17.38 | 17.00 | 17.08 | 17.08 | -2.88% | 20,841 |
| Feb 9, 2026 | 17.59 | 17.74 | 17.39 | 17.59 | 17.59 | 2.75% | 22,775 |
| Feb 6, 2026 | 17.30 | 17.30 | 16.93 | 17.12 | 17.12 | 0.71% | 24,477 |
| Feb 5, 2026 | 17.07 | 17.28 | 16.85 | 17.00 | 17.00 | -3.79% | 21,861 |
| Feb 4, 2026 | 17.97 | 17.97 | 17.37 | 17.67 | 17.67 | -0.23% | 48,203 |
| Feb 3, 2026 | 17.12 | 17.72 | 17.12 | 17.71 | 17.71 | 0.66% | 36,470 |
| Feb 2, 2026 | 17.18 | 17.70 | 17.18 | 17.59 | 17.59 | 1.17% | 17,074 |
| Jan 30, 2026 | 17.39 | 17.39 | 17.05 | 17.39 | 17.39 | 1.05% | 17,035 |
| Jan 29, 2026 | 17.15 | 17.21 | 16.84 | 17.21 | 17.21 | 0.58% | 29,994 |
| Jan 28, 2026 | 17.26 | 17.32 | 17.03 | 17.11 | 17.11 | -3.17% | 19,629 |
| Jan 27, 2026 | 17.49 | 17.67 | 17.36 | 17.67 | 17.67 | 2.97% | 27,845 |
| Jan 26, 2026 | 17.14 | 17.24 | 16.95 | 17.16 | 17.16 | 4.32% | 20,894 |
| Jan 23, 2026 | 16.46 | 16.63 | 16.31 | 16.45 | 16.45 | 0.98% | 20,762 |
| Jan 22, 2026 | 16.42 | 16.61 | 16.29 | 16.29 | 16.29 | -1.87% | 22,826 |
| Jan 21, 2026 | 16.42 | 16.92 | 16.42 | 16.60 | 16.60 | 0.61% | 39,807 |
| Jan 20, 2026 | 16.91 | 17.02 | 16.40 | 16.50 | 16.50 | -0.06% | 25,401 |
| Jan 16, 2026 | 16.42 | 16.59 | 16.42 | 16.51 | 16.51 | -0.51% | 16,233 |
| Jan 15, 2026 | 16.36 | 16.81 | 16.36 | 16.60 | 16.60 | -0.27% | 23,875 |