Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
16.58
+0.58 (3.63%)
Nov 9, 2026, 3:58 PM EST
BKNIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.65 | 16.81 | 16.50 | 16.58 | 16.58 | 3.62% | 53,669 |
| Nov 6, 2026 | 15.83 | 16.20 | 15.83 | 16.00 | 16.00 | -0.93% | 47,095 |
| Nov 5, 2026 | 16.36 | 16.58 | 16.15 | 16.15 | 16.15 | -2.42% | 52,265 |
| Nov 4, 2026 | 16.10 | 16.55 | 16.07 | 16.55 | 16.55 | 6.53% | 47,540 |
| Nov 3, 2026 | 15.76 | 15.79 | 15.38 | 15.54 | 15.54 | -1.05% | 27,768 |
| Nov 2, 2026 | 15.84 | 16.20 | 15.70 | 15.70 | 15.70 | -1.38% | 84,721 |
| Oct 30, 2026 | 15.66 | 15.92 | 15.56 | 15.92 | 15.92 | 0.82% | 43,088 |
| Oct 29, 2026 | 15.94 | 16.09 | 15.76 | 15.79 | 15.79 | -1.37% | 68,883 |
| Oct 28, 2026 | 15.98 | 16.18 | 15.86 | 16.01 | 16.01 | -0.68% | 39,173 |
| Oct 27, 2026 | 15.66 | 16.12 | 15.66 | 16.12 | 16.12 | 1.77% | 66,263 |
| Oct 26, 2026 | 16.01 | 16.04 | 15.67 | 15.84 | 15.84 | -0.56% | 106,233 |
| Oct 23, 2026 | 15.82 | 16.04 | 15.55 | 15.93 | 15.93 | -2.15% | 37,306 |
| Oct 22, 2026 | 16.27 | 16.37 | 15.77 | 16.28 | 16.28 | -6.97% | 45,440 |
| Oct 21, 2026 | 17.14 | 17.82 | 17.14 | 17.50 | 17.50 | 2.76% | 45,898 |
| Oct 20, 2026 | 16.82 | 17.10 | 16.82 | 17.03 | 17.03 | 1.13% | 39,823 |
| Oct 19, 2026 | 16.95 | 17.11 | 16.66 | 16.84 | 16.84 | -2.15% | 88,447 |
| Oct 16, 2026 | 17.25 | 17.46 | 17.02 | 17.21 | 17.21 | -0.29% | 28,239 |
| Oct 15, 2026 | 17.15 | 17.28 | 17.00 | 17.26 | 17.26 | 1.17% | 42,427 |
| Oct 14, 2026 | 17.07 | 17.32 | 17.00 | 17.06 | 17.06 | -1.10% | 22,959 |
| Oct 13, 2026 | 17.39 | 17.44 | 16.99 | 17.25 | 17.25 | 0.60% | 31,389 |
| Oct 12, 2026 | 17.14 | 17.29 | 16.97 | 17.15 | 17.15 | 0.72% | 43,485 |
| Oct 9, 2026 | 17.04 | 17.12 | 16.77 | 17.02 | 17.02 | -0.50% | 31,745 |
| Oct 8, 2026 | 17.28 | 17.28 | 16.92 | 17.11 | 17.11 | -0.09% | 22,485 |
| Oct 7, 2026 | 17.19 | 17.34 | 17.10 | 17.13 | 17.13 | -3.41% | 21,541 |
| Oct 6, 2026 | 18.08 | 18.08 | 17.73 | 17.73 | 17.73 | -0.23% | 30,889 |
| Oct 5, 2026 | 17.93 | 18.08 | 17.53 | 17.77 | 17.77 | -0.84% | 31,719 |
| Oct 2, 2026 | 17.09 | 18.03 | 17.09 | 17.92 | 17.92 | -3.66% | 26,678 |
| Oct 1, 2026 | 18.95 | 18.95 | 17.18 | 18.60 | 18.60 | 1.53% | 33,183 |
| Sep 30, 2026 | 18.67 | 18.87 | 18.32 | 18.32 | 18.32 | -1.84% | 11,326 |
| Sep 29, 2026 | 18.70 | 18.87 | 18.42 | 18.66 | 18.66 | -0.98% | 13,598 |
| Sep 28, 2026 | 19.02 | 19.11 | 18.74 | 18.85 | 18.85 | -1.34% | 10,617 |
| Sep 25, 2026 | 19.07 | 19.28 | 18.94 | 19.11 | 19.11 | 1.46% | 12,328 |
| Sep 24, 2026 | 18.76 | 19.00 | 18.74 | 18.83 | 18.83 | -0.89% | 20,563 |
| Sep 23, 2026 | 19.22 | 19.22 | 18.82 | 19.00 | 19.00 | -0.78% | 6,955 |
| Sep 22, 2026 | 19.63 | 19.63 | 18.96 | 19.15 | 19.15 | -1.59% | 23,108 |
| Sep 21, 2026 | 19.36 | 19.59 | 19.36 | 19.46 | 19.46 | 2.64% | 6,015 |
| Sep 18, 2026 | 19.07 | 19.14 | 18.63 | 18.96 | 18.96 | -1.56% | 15,447 |
| Sep 17, 2026 | 19.32 | 19.38 | 19.12 | 19.26 | 19.26 | 2.39% | 10,536 |
| Sep 16, 2026 | 19.25 | 19.32 | 18.81 | 18.81 | 18.81 | -2.59% | 9,072 |
| Sep 15, 2026 | 19.26 | 19.50 | 19.17 | 19.31 | 19.31 | 0.10% | 13,697 |
| Sep 14, 2026 | 19.07 | 19.31 | 19.07 | 19.29 | 19.29 | -1.73% | 12,249 |
| Sep 11, 2026 | 19.48 | 19.78 | 19.48 | 19.63 | 19.63 | 1.64% | 13,093 |
| Sep 10, 2026 | 19.30 | 19.43 | 19.21 | 19.31 | 19.31 | -0.85% | 9,158 |
| Sep 9, 2026 | 19.23 | 19.59 | 19.16 | 19.48 | 19.48 | 0.36% | 6,587 |
| Sep 8, 2026 | 19.54 | 19.62 | 19.41 | 19.41 | 19.41 | -1.64% | 7,353 |
| Sep 4, 2026 | 19.70 | 19.83 | 19.53 | 19.74 | 19.74 | -0.08% | 6,089 |
| Sep 3, 2026 | 19.77 | 19.87 | 19.54 | 19.75 | 19.75 | 2.84% | 4,943 |
| Sep 2, 2026 | 19.16 | 19.38 | 19.03 | 19.21 | 19.21 | 0.13% | 7,215 |
| Sep 1, 2026 | 19.49 | 19.57 | 19.16 | 19.18 | 19.18 | -0.54% | 8,610 |
| Aug 31, 2026 | 19.43 | 19.69 | 19.18 | 19.29 | 19.29 | -1.61% | 10,490 |