Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
19.30
+0.55 (2.93%)
Aug 10, 2026, 4:00 PM EST
BKNIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19.08 | 19.31 | 19.08 | 19.30 | 19.30 | 2.93% | 4,743 |
| Aug 7, 2026 | 19.06 | 19.30 | 18.75 | 18.75 | 18.75 | -0.79% | 6,014 |
| Aug 6, 2026 | 19.42 | 19.42 | 18.80 | 18.90 | 18.90 | 0.09% | 10,743 |
| Aug 5, 2026 | 18.60 | 18.93 | 18.60 | 18.88 | 18.88 | 1.59% | 5,490 |
| Aug 4, 2026 | 18.64 | 18.74 | 18.38 | 18.59 | 18.59 | 1.07% | 5,622 |
| Aug 3, 2026 | 18.63 | 18.63 | 18.22 | 18.39 | 18.39 | -1.13% | 7,971 |
| Jul 31, 2026 | 18.25 | 18.60 | 18.16 | 18.60 | 18.60 | 0.59% | 6,934 |
| Jul 30, 2026 | 18.29 | 18.72 | 18.29 | 18.49 | 18.49 | 3.07% | 11,739 |
| Jul 29, 2026 | 17.71 | 17.95 | 17.61 | 17.94 | 17.94 | -3.70% | 16,727 |
| Jul 28, 2026 | 18.27 | 18.63 | 18.22 | 18.63 | 18.63 | 2.48% | 6,932 |
| Jul 27, 2026 | 18.46 | 18.50 | 18.18 | 18.18 | 18.18 | -0.27% | 10,847 |
| Jul 24, 2026 | 18.37 | 18.43 | 18.12 | 18.23 | 18.23 | 2.19% | 7,094 |
| Jul 23, 2026 | 18.04 | 18.04 | 17.73 | 17.84 | 17.84 | -1.48% | 13,870 |
| Jul 22, 2026 | 18.11 | 18.25 | 18.06 | 18.11 | 18.11 | 1.33% | 7,477 |
| Jul 21, 2026 | 17.77 | 17.96 | 17.74 | 17.87 | 17.87 | 0.23% | 13,452 |
| Jul 20, 2026 | 17.63 | 17.83 | 17.43 | 17.83 | 17.83 | 0.52% | 34,400 |
| Jul 17, 2026 | 17.96 | 17.96 | 17.61 | 17.74 | 17.74 | -1.35% | 81,796 |
| Jul 16, 2026 | 17.78 | 18.00 | 17.78 | 17.98 | 17.98 | 1.52% | 6,583 |
| Jul 15, 2026 | 17.73 | 17.96 | 17.71 | 17.71 | 17.71 | -0.23% | 12,302 |
| Jul 14, 2026 | 17.52 | 17.91 | 17.52 | 17.75 | 17.75 | 2.84% | 15,649 |
| Jul 13, 2026 | 17.54 | 17.54 | 17.26 | 17.26 | 17.26 | -1.20% | 11,965 |
| Jul 10, 2026 | 17.73 | 17.73 | 17.39 | 17.47 | 17.47 | 0.69% | 7,462 |
| Jul 9, 2026 | 17.60 | 17.60 | 17.22 | 17.35 | 17.35 | 1.64% | 7,727 |
| Jul 8, 2026 | 17.18 | 17.18 | 16.96 | 17.07 | 17.07 | -1.73% | 11,880 |
| Jul 7, 2026 | 17.55 | 17.55 | 17.37 | 17.37 | 17.37 | -0.30% | 8,135 |
| Jul 6, 2026 | 17.44 | 17.69 | 17.33 | 17.42 | 17.42 | -0.22% | 11,673 |
| Jul 2, 2026 | 17.38 | 17.57 | 17.04 | 17.46 | 17.46 | 3.68% | 11,122 |
| Jul 1, 2026 | 16.71 | 16.86 | 16.57 | 16.84 | 16.84 | 1.45% | 15,615 |
| Jun 30, 2026 | 16.52 | 16.71 | 16.51 | 16.60 | 16.60 | 0.30% | 514,461 |
| Jun 29, 2026 | 16.66 | 16.79 | 16.43 | 16.55 | 16.55 | 0.37% | 541,529 |
| Jun 26, 2026 | 16.97 | 17.14 | 16.37 | 16.60 | 16.49 | 0.85% | 17,472 |
| Jun 25, 2026 | 16.72 | 16.88 | 16.43 | 16.46 | 16.35 | -0.97% | 11,082 |
| Jun 24, 2026 | 16.88 | 16.95 | 16.48 | 16.62 | 16.51 | -2.97% | 10,213 |
| Jun 23, 2026 | 17.19 | 17.36 | 17.05 | 17.13 | 17.01 | -2.00% | 17,977 |
| Jun 22, 2026 | 17.38 | 17.76 | 17.24 | 17.48 | 17.36 | -0.79% | 20,603 |
| Jun 18, 2026 | 16.99 | 17.67 | 16.93 | 17.62 | 17.50 | 0.23% | 16,407 |
| Jun 17, 2026 | 17.60 | 17.91 | 16.93 | 17.58 | 17.46 | 3.90% | 42,863 |
| Jun 16, 2026 | 17.46 | 17.46 | 16.78 | 16.92 | 16.81 | 2.11% | 659,596 |
| Jun 15, 2026 | 16.88 | 17.16 | 16.57 | 16.57 | 16.46 | -1.84% | 1,260,952 |
| Jun 12, 2026 | 16.65 | 16.88 | 16.61 | 16.88 | 16.77 | 4.26% | 15,451 |
| Jun 11, 2026 | 16.12 | 16.36 | 15.92 | 16.19 | 16.08 | 1.98% | 27,165 |
| Jun 10, 2026 | 16.14 | 16.14 | 15.79 | 15.88 | 15.77 | -1.70% | 18,934 |
| Jun 9, 2026 | 16.46 | 16.51 | 16.02 | 16.15 | 16.04 | 0.87% | 24,965 |
| Jun 8, 2026 | 16.58 | 16.58 | 16.00 | 16.01 | 15.90 | -0.12% | 27,267 |
| Jun 5, 2026 | 16.25 | 16.55 | 16.03 | 16.03 | 15.92 | -2.32% | 24,900 |
| Jun 4, 2026 | 16.40 | 16.61 | 16.31 | 16.41 | 16.30 | 0.86% | 44,689 |
| Jun 3, 2026 | 16.77 | 16.77 | 16.24 | 16.27 | 16.16 | -1.09% | 27,789 |
| Jun 2, 2026 | 16.49 | 16.64 | 16.45 | 16.45 | 16.34 | -0.54% | 40,090 |
| Jun 1, 2026 | 16.36 | 16.69 | 16.36 | 16.54 | 16.43 | -0.54% | 24,366 |
| May 29, 2026 | 16.74 | 16.88 | 16.63 | 16.63 | 16.52 | -0.54% | 19,073 |