Bankinter Stock Price History (OTCMKTS:BKNIY)

Add to My Stocks
$9.68 $0 (0%) BKNIY stock closing price Jul 26, 2017 (Closing)

View and download Bankinter stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Bankinter P/E ratio, and PS ratio. The stock price was at a 5 year high of 13.5 on 06 Dec, 2007 as seen from Bankinter stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-199.689.689.689.6810019.364.18
2017-07-109.309.309.309.30150018.604.01
2017-07-059.209.209.169.16200018.694.38
2017-06-149.149.148.948.94123518.254.28
2017-06-130.000.000.009.160N/AN/A
2017-06-120.000.000.009.160N/AN/A
2017-06-099.169.169.169.1647318.69N/A
2017-06-080.000.000.009.100N/AN/A
2017-06-070.000.000.009.100N/AN/A
2017-06-060.000.000.009.100N/AN/A
2017-06-050.000.000.009.100N/AN/A
2017-06-020.000.000.009.100N/AN/A
2017-06-010.000.000.009.100N/AN/A
2017-05-319.149.149.109.101041N/AN/A
2017-05-300.000.000.009.160N/AN/A
2017-05-260.000.000.009.160N/AN/A
2017-05-250.000.000.009.160N/AN/A
2017-05-249.169.169.169.161407N/AN/A
2017-05-230.000.000.009.160N/AN/A
2017-05-220.000.000.009.160N/AN/A
2017-05-199.169.169.169.16100N/AN/A
2017-05-188.928.928.928.92368N/AN/A
2017-05-179.169.169.169.16150N/AN/A
2017-05-169.149.149.149.143290N/AN/A
2017-05-150.000.000.008.900N/AN/A
2017-05-120.000.000.008.900N/AN/A
2017-05-110.000.000.008.900N/AN/A
2017-05-100.000.000.008.900N/AN/A
2017-05-090.000.000.008.900N/AN/A
2017-05-080.000.000.008.900N/AN/A
2017-05-050.000.000.008.900N/AN/A
2017-05-040.000.000.008.900N/AN/A
2017-05-030.000.000.008.900N/AN/A
2017-05-020.000.000.008.900N/AN/A
2017-05-010.000.000.008.900N/AN/A
2017-04-288.908.908.908.90500N/A2.66
2017-04-270.000.000.008.910N/AN/A
2017-04-260.000.000.008.910N/AN/A
2017-04-258.918.918.918.91100N/A2.66
2017-04-248.838.838.838.83100N/A2.63
2017-04-210.000.000.008.2862N/AN/A
2017-04-200.000.000.008.280N/AN/A
2017-04-190.000.000.008.280N/AN/A
2017-04-180.000.000.008.280N/AN/A
2017-04-170.000.000.008.280N/AN/A
2017-04-140.000.000.008.280N/AN/A
2017-04-130.000.000.008.280N/AN/A
2017-04-120.000.000.008.280N/AN/A
2017-04-110.000.000.008.280N/AN/A
2017-04-100.000.000.008.280N/AN/A
2017-04-070.000.000.008.280N/AN/A
2017-04-068.288.288.288.28141N/A2.47
2017-04-050.000.000.008.500N/AN/A
2017-04-040.000.000.008.500N/AN/A
2017-04-030.000.000.008.500N/AN/A
2017-03-310.000.000.008.500N/AN/A
2017-03-300.000.000.008.500N/AN/A
2017-03-298.508.508.508.50125N/A2.54
2017-03-288.448.448.448.44104N/A2.52
2017-03-278.598.598.428.42255N/A2.51
2017-03-240.000.000.008.260N/AN/A
2017-03-238.268.268.268.26155N/A2.46
2017-03-220.000.000.008.080N/AN/A
2017-03-210.000.000.008.080N/AN/A
2017-03-200.000.000.008.080N/AN/A
2017-03-178.088.088.088.081500N/A2.41
2017-03-160.000.000.007.740N/AN/A
2017-03-150.000.000.007.740N/AN/A
2017-03-147.847.847.747.74439N/A2.31
2017-03-130.000.000.008.000N/AN/A
2017-03-100.000.000.008.000N/AN/A
2017-03-090.000.000.008.000N/AN/A
2017-03-080.000.000.008.000N/AN/A
2017-03-070.000.000.008.000N/AN/A
2017-03-060.000.000.008.000N/AN/A
2017-03-030.000.000.008.000N/AN/A
2017-03-020.000.000.008.000N/AN/A
2017-03-018.008.008.008.00206N/A2.39
2017-02-280.000.000.007.660N/AN/A
2017-02-270.000.000.007.660N/AN/A
2017-02-240.000.000.007.660N/AN/A
2017-02-230.000.000.007.660N/AN/A
2017-02-220.000.000.007.660N/AN/A
2017-02-210.000.000.007.660N/AN/A
2017-02-200.000.000.007.660N/AN/A
2017-02-170.000.000.007.660N/AN/A
2017-02-160.000.000.007.660N/AN/A
2017-02-150.000.000.007.660N/AN/A
2017-02-140.000.000.007.660N/AN/A
Get more Data

Bankinter Stock Chart

View BKNIY PE ratio, PS ratio stocks charts and compare with peers.
BKNIY Chart
Note: Compare Bankinter stock price history with the index and industry peers.

Bankinter Historical Prices: Past 5 years

Max Stock Price 9.68 Jul 19,2017
Min Stock Price 1.72 Jul 25,2012
Avg Stock Price 6.62

Bankinter Historical PE ratio: Past 5 years

Max PE Ratio 24.35 Dec 09,2014
Min PE Ratio 17.69 May 14,2014
Avg PE Ratio 21.33

Bankinter Historical PS ratio: Past 5 years

Max PS Ratio 4.18 Jul 19,2017
Min PS Ratio 2.06 Jan 03,2014
Avg PS Ratio 2.63

BKNIY Industry Peers

Company Price Change (%)
Bank Hapoalim (BKHYY)35.360.26 (0.74%)
China Citic Bnk (CHCJY)12.360 (0%)
Lloyds (LYG)3.650.01 (0.27%)
Banco Bilbao Viscaya Argentaria (BBVA)8.920.04 (0.45%)
Societe Genral Group (SCGLY)11.790.03 (0.25%)
Hsbc (HSBC)49.360.14 (0.28%)
Lloyds (LYG)3.650.01 (0.27%)

We provide Bankinter historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bankinter stock analysis. Bankinter stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   BKNIY saw an opening price of 0, and a closing price of 9.68 on 26 Jul, 2017. .