Bankinter Stock Price History, BKNIY Historical Prices

Add to My Stocks
$11.37 $0.52 (4.79%) BKNIY stock closing price Feb 21, 2018 (Closing)

The 10 year data of Bankinter stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Bankinter price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bankinter stock price history chart shows that the stock price was at a high of $11.55 on Feb 05, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 11.37 11.37 11.37 11.37 100 19.95 4.56
2018-02-13 10.85 10.85 10.85 10.85 23 19.04 4.35
2018-02-05 11.55 11.55 11.55 11.55 41 20.26 4.63
2018-01-31 11.37 11.37 11.37 11.37 9,005 19.95 4.56
2018-01-25 11.17 11.17 11.17 11.17 83 19.6 4.48
2018-01-19 10.48 10.51 10.48 10.51 8,533 18.43 4.22
2018-01-11 10.06 10.06 10.06 10.06 2,612 17.64 4.3
2018-01-09 9.77 9.77 9.77 9.77 957 17.14 4.18
2018-01-05 10.15 10.15 10.15 10.15 568 17.81 4.34
2018-01-04 9.9 10 9.9 9.9 3,036 17.37 4.23
2017-12-28 9.8 9.8 9.8 9.8 10 17.19 4.19
2017-12-27 9.32 9.32 9.32 9.32 583 16.35 3.98
2017-12-21 9.6 9.6 9.6 9.6 150 18.82 4.1
2017-12-14 9.18 9.18 9.18 9.18 1,266 18 4.05
2017-12-07 9.21 9.21 9.21 9.21 500 18.06 4.06
2017-12-04 0 0 0 8.94 0 - -
2017-12-01 0 0 0 8.94 0 - -
2017-11-30 0 0 0 8.94 0 - -
2017-11-29 0 0 0 8.94 18 - -
2017-11-28 0 0 0 8.94 0 - -
2017-11-27 0 0 0 8.94 0 - -
2017-11-24 0 0 0 8.94 0 - -
2017-11-23 0 0 0 8.94 0 - -
2017-11-22 0 0 0 8.94 0 - -
2017-11-21 0 0 0 8.94 0 - -
2017-11-20 0 0 0 8.94 0 - -
2017-11-17 0 0 0 8.94 0 - -
2017-11-16 0 0 0 8.94 0 - -
2017-11-15 0 0 0 8.94 0 - -
2017-11-14 8.94 8.94 8.94 8.94 261 17.53 3.94
2017-11-13 0 0 0 8.85 0 - -
2017-11-10 8.85 8.85 8.85 8.85 104 17.35 3.9
2017-11-09 0 0 0 8.87 0 - -
2017-11-08 0 0 0 8.87 0 - -
2017-11-07 0 0 0 8.87 0 - -
2017-11-06 8.87 8.87 8.87 8.87 100 17.39 3.91
2017-11-03 9.26 9.26 8.91 8.91 374 17.47 3.93
2017-11-02 0 0 0 9.42 0 - -
2017-11-01 9.42 9.42 9.42 9.42 200 18.47 4.16
2017-10-31 0 0 0 9.36 0 - -
2017-10-30 9.36 9.36 9.36 9.36 193 18.35 4.13
2017-10-27 0 0 0 9.26 0 - -
2017-10-26 0 0 0 9.26 76 - -
2017-10-25 0 0 0 9.26 0 - -
2017-10-24 0 0 0 9.26 145 - -
2017-10-23 0 0 0 9.26 0 - -
2017-10-20 0 0 0 9.26 104 - -
2017-10-19 0 0 0 9.26 0 - -
2017-10-18 0 0 0 9.26 0 - -
2017-10-17 0 0 0 9.26 0 - -
2017-10-16 0 0 0 9.26 0 - -
2017-10-13 0 0 0 9.26 0 - -
2017-10-12 9.45 9.45 9.26 9.26 1,237 18.16 4.08
2017-10-11 0 0 0 9.29 0 - -
2017-10-10 9.41 9.41 9.29 9.29 4,448 18.22 4.1
2017-10-09 0 0 0 9.05 0 - -
2017-10-06 0 0 0 9.05 0 - -
2017-10-05 9.06 9.06 9.05 9.05 645 17.75 3.99
2017-10-04 0 0 0 9.14 0 - -
2017-10-03 0 0 0 9.14 0 - -
2017-10-02 0 0 0 9.14 0 - -
2017-09-29 0 0 0 9.14 0 - -
2017-09-28 0 0 0 9.21 0 - -
2017-09-27 0 0 0 9.21 0 - -
2017-09-26 0 0 0 9.21 0 - -
2017-09-25 0 0 0 9.21 0 - -
2017-09-22 0 0 0 9.21 0 - -
2017-09-21 0 0 0 9.21 0 - -
2017-09-20 0 0 0 9.21 0 - -
2017-09-19 0 0 0 9.21 0 - -
2017-09-18 0 0 0 9.21 0 - -
2017-09-15 0 0 0 9.21 0 - -
2017-09-14 0 0 0 9.21 0 - -
2017-09-13 0 0 0 9.21 0 - -
2017-09-12 0 0 0 9.21 0 - -
2017-09-11 9.21 9.21 9.21 9.21 138 18.42 3.98
2017-09-08 0 0 0 9.7 0 - -
2017-09-07 0 0 0 9.7 0 - -
2017-09-06 0 0 0 9.7 0 - -
2017-09-05 0 0 0 9.7 0 - -
2017-09-04 0 0 0 9.7 0 - -
2017-09-01 9.7 9.7 9.7 9.7 125 19.4 4.19
2017-08-31 0 0 0 9.44 0 - -
2017-08-30 0 0 0 9.44 0 - -
2017-08-29 0 0 0 9.44 0 - -
2017-08-28 0 0 0 9.44 76 - -
2017-08-25 0 0 0 9.44 2 - -
2017-08-24 0 0 0 9.44 0 - -
2017-08-23 0 0 0 9.44 0 - -
Get more Data

Bankinter Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.55Feb 05,2018
Min Stock Price2.22Apr 04,2013
Avg Stock Price7.45

Bankinter Historical PE ratio: Past 5 years

Max PE Ratio24.35Dec 09,2014
Min PE Ratio16.35Dec 27,2017
Avg PE Ratio20.53

Bankinter Historical PS ratio: Past 5 years

Max PS Ratio4.63Feb 05,2018
Min PS Ratio2.06Jan 03,2014
Avg PS Ratio2.93

BKNIY Industry Peers

Company Price Change (%)
The Bank Of East Asia (BKEAY)4.360.2 (4.81%)
Bancolombia (CIB)44.820.22 (0.49%)
Bank Of Ireland (IREBY)11.860.03 (0.25%)
China Citic Bnk (CHCJY)12.690 (0%)
Societe Genral Group (SCGLY)11.360.04 (0.35%)
Hsbc (HSBC)52.180.16 (0.31%)
Lloyds (LYG)3.950.09 (2.33%)

Bankinter share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in 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 stock saw an opening price of $11.37, and a closing price of $11.37 on Feb 21, 2018. The average P/S ratio was 2.93 as can be seen from Bankinter stock history.