Bankinter Stock Price History, BKNIY Historical Prices

Add to My Stocks
$9.89 $0 (0%) BKNIY stock closing price Jun 22, 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
2018-06-20 9.89 9.89 9.89 9.89 1,165 14.76 3.96
2018-06-04 9.71 9.71 9.71 9.71 1,905 15.66 4.31
2018-06-01 0 0 0 9.27 0 - -
2018-05-31 0 0 0 9.27 9 - -
2018-05-30 0 0 0 9.27 0 - -
2018-05-29 9.31 9.31 9.27 9.27 2,846 14.95 4.11
2018-05-25 10.25 10.25 10.25 10.25 100 16.53 4.55
2018-05-24 0 0 0 10.25 0 - -
2018-05-23 0 0 0 10.25 47 - -
2018-05-22 0 0 0 10.25 0 - -
2018-05-21 0 0 0 10.25 0 - -
2018-05-18 0 0 0 10.25 0 - -
2018-05-17 0 0 0 10.25 0 - -
2018-05-16 0 0 0 10.25 0 - -
2018-05-15 0 0 0 10.25 0 - -
2018-05-14 0 0 0 10.25 1 - -
2018-05-11 0 0 0 10.25 0 - -
2018-05-10 0 0 0 10.25 0 - -
2018-05-09 0 0 0 10.25 3 - -
2018-05-08 10.26 10.26 10.25 10.25 240 16.53 4.55
2018-05-07 0 0 0 10.14 55 - -
2018-05-04 0 0 0 10.14 0 - -
2018-05-03 10.14 10.14 10.14 10.14 767 16.36 4.5
2018-05-02 10.23 10.23 10.23 10.23 249 16.5 4.54
2018-05-01 0 0 0 10.35 0 - -
2018-04-30 0 0 0 10.35 0 - -
2018-04-27 0 0 0 10.35 0 - -
2018-04-26 10.35 10.35 10.35 10.35 932 16.69 4.59
2018-04-25 0 0 0 10.21 0 - -
2018-04-24 0 0 0 10.21 0 - -
2018-04-23 0 0 0 10.21 0 - -
2018-04-20 0 0 0 10.21 0 - -
2018-04-19 0 0 0 10.21 0 - -
2018-04-18 0 0 0 10.21 93 - -
2018-04-17 0 0 0 10.21 25 - -
2018-04-16 0 0 0 10.21 2 - -
2018-04-13 0 0 0 10.21 39 - -
2018-04-12 10.19 10.21 10.15 10.21 3,238 16.47 4.53
2018-04-11 0 0 0 10.2 0 - -
2018-04-10 0 0 0 10.2 83 - -
2018-04-09 10.2 10.2 10.2 10.2 129 16.45 4.53
2018-04-06 10.06 10.06 10.06 10.06 189 16.23 4.47
2018-04-05 0 0 0 10 0 - -
2018-04-04 0 0 0 10 0 - -
2018-04-03 0 0 0 10 10 - -
2018-04-02 0 0 0 10 0 - -
2018-03-30 0 0 0 10 0 - -
2018-03-29 0 0 0 10 0 - -
2018-03-28 0 0 0 10 0 - -
2018-03-27 10.15 10.15 10 10 1,260 16.13 4.44
2018-03-26 10.6 10.6 10.21 10.21 2,197 16.47 4.53
2018-03-23 9.98 9.98 9.98 9.98 18 16.1 4.43
2018-03-22 0 0 0 10.34 0 - -
2018-03-21 10.34 10.34 10.34 10.34 1 16.68 4.59
2018-03-20 0 0 0 10.55 0 - -
2018-03-19 10.55 10.55 10.55 10.55 1,131 18.51 4.23
2018-03-16 0 0 0 11.55 0 - -
2018-03-15 0 0 0 11.55 0 - -
2018-03-14 0 0 0 11.55 0 - -
2018-03-13 0 0 0 11.55 0 - -
2018-03-12 0 0 0 11.55 0 - -
2018-03-09 0 0 0 11.55 0 - -
2018-03-08 0 0 0 11.55 0 - -
2018-03-07 0 0 0 11.55 0 - -
2018-03-06 0 0 0 11.55 0 - -
2018-03-05 0 0 0 11.55 0 - -
2018-03-02 0 0 0 11.55 0 - -
2018-03-01 0 0 0 11.55 0 - -
2018-02-28 0 0 0 11.55 0 - -
2018-02-27 11.09 11.55 11.55 11.55 692 20.26 4.63
2018-02-26 11.32 11.32 11.32 11.32 1,758 19.86 4.54
2018-02-23 11 11 11 11 41 19.3 4.41
2018-02-22 0 0 0 11.37 0 - -
2018-02-21 11.37 11.37 11.37 11.37 100 19.95 4.56
2018-02-20 0 0 0 10.85 0 - -
2018-02-19 0 0 0 10.85 0 - -
2018-02-16 0 0 0 10.85 0 - -
2018-02-15 0 0 0 10.85 0 - -
2018-02-14 0 0 0 10.85 0 - -
2018-02-13 10.85 10.85 10.85 10.85 23 19.04 4.35
2018-02-12 0 0 0 11.55 0 - -
2018-02-09 0 0 0 11.55 0 - -
2018-02-08 0 0 0 11.55 0 - -
2018-02-07 0 0 0 11.55 1,376 - -
2018-02-06 0 0 0 11.55 0 - -
2018-02-05 11.55 11.55 11.55 11.55 41 20.26 4.63
2018-02-02 0 0 0 11.37 0 - -
2018-02-01 0 0 0 11.37 0 - -
2018-01-31 11.37 11.37 11.37 11.37 9,005 19.95 4.56
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 Price3.24Jul 03,2013
Avg Stock Price7.86

Bankinter Historical PE ratio: Past 5 years

Max PE Ratio24.35Dec 09,2014
Min PE Ratio14.76Jun 20,2018
Avg PE Ratio20.05

Bankinter Historical PS ratio: Past 5 years

Max PS Ratio4.63Feb 05,2018
Min PS Ratio2.06Jan 03,2014
Avg PS Ratio3.1

BKNIY Industry Peers

Company Price Change (%)
Grupo Financiero Inbursa (GPFOY)6.670 (0%)
Bank Hapoalim (BKHYY)33.60.35 (1.05%)
China Minsheng (CMAKY)7.480.06 (0.8%)
Grupo Financiero Galicia (GGAL)40.470.7 (1.7%)
Societe Genral Group (SCGLY)8.430.02 (0.24%)
Hsbc (HSBC)47.950.53 (1.12%)
Lloyds (LYG)3.320.04 (1.22%)

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 $0, and a closing price of $9.89 on Jun 22, 2018. The average P/S ratio was 3.1 as can be seen from Bankinter stock history.