Bankinter, S.A.
BKNIYOTCFinancial Services● Active
$16.01
$-0.14(-0.87%)
Market Cap$14.4B
P/E Ratio—
52W High$17.97
52W Low$12.29
Bankinter, S.A.（BKNIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkniy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.97
Feb 4, 2026
-10.9% from here
5-Year Low5Y
$4.60
Aug 26, 2022
+248.0% from low
IPO Priceadj.
$9.26
Sep 26, 2007
+72.9% since IPO
1 Year Ago
$12.98
Jun 9, 2025
+23.3% in 1Y
5 Years Ago
$5.33
Jun 9, 2021
+200.4% in 5Y
10 Years Ago
$7.15
Jun 9, 2016
+123.9% in 10Y
Historical Price Data · BKNIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.58 | $16.58 | $16.00 | $16.01 | $16.01 | 27K | -3.44% |
| Jun 5, 2026 | $16.25 | $16.55 | $16.03 | $16.15 | $16.15 | 25K | -0.62% |
| Jun 4, 2026 | $16.40 | $16.61 | $16.31 | $16.41 | $16.41 | 45K | +0.06% |
| Jun 3, 2026 | $16.77 | $16.77 | $16.24 | $16.43 | $16.43 | 28K | -2.03% |
| Jun 2, 2026 | $16.49 | $16.64 | $16.45 | $16.45 | $16.45 | 40K | -0.24% |
| Jun 1, 2026 | $16.36 | $16.69 | $16.36 | $16.54 | $16.54 | 24K | +1.10% |
| May 29, 2026 | $16.74 | $16.88 | $16.63 | $16.76 | $16.76 | 19K | +0.12% |
| May 28, 2026 | $16.29 | $16.82 | $16.29 | $16.72 | $16.72 | 15K | +2.64% |
| May 27, 2026 | $16.68 | $16.88 | $16.53 | $16.88 | $16.88 | 23K | +1.20% |
| May 26, 2026 | $16.61 | $16.78 | $16.48 | $16.48 | $16.48 | 12K | -0.78% |
| May 22, 2026 | $16.48 | $16.56 | $16.23 | $16.56 | $16.56 | 18K | +0.49% |
| May 21, 2026 | $16.37 | $16.43 | $16.20 | $16.42 | $16.42 | 25K | +0.31% |
| May 20, 2026 | $15.86 | $16.40 | $15.86 | $16.40 | $16.40 | 19K | +3.40% |
| May 19, 2026 | $16.09 | $16.27 | $15.90 | $16.08 | $16.08 | 26K | -0.06% |
| May 18, 2026 | $16.15 | $16.15 | $15.85 | $16.00 | $16.00 | 35K | -0.93% |
| May 15, 2026 | $15.93 | $16.07 | $15.86 | $15.91 | $15.91 | 34K | -0.13% |
| May 14, 2026 | $16.31 | $16.37 | $16.01 | $16.01 | $16.01 | 35K | -1.84% |
| May 13, 2026 | $15.59 | $16.05 | $15.59 | $16.05 | $16.05 | 23K | +2.95% |
| May 12, 2026 | $16.00 | $16.16 | $15.86 | $15.99 | $15.99 | 44K | -0.06% |
| May 11, 2026 | $16.46 | $16.63 | $16.10 | $16.48 | $16.48 | 26K | +0.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BKNIY
Jan 1 → Dec 31 · 6 years2026-5.9%$17.02 → $16.01
-5.9%
2025+110.4%$7.88 → $16.58
+110.4%
2024+20.1%$6.51 → $7.82
+20.1%
2023-5.9%$6.92 → $6.51
-5.9%
2022+27.6%$5.15 → $6.57
+27.6%
2021-3.4%$5.33 → $5.15
-3.4%
Best Year2025 · +110.4%
Worst Year2026 · -5.9%
Positive Years3 / 6
Avg Annual Return+23.8%
6Y Total Return+200.4%
6Y CAGR~+20.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BKNIY?
If you invested $1,000 in BKNIY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,239
Total Return+123.9%
CAGR~+8.4% / yr
Profit+$1,239
Based on Jun 9, 2016 · $7.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bankinter, S.A.（BKNIY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $16.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKNIY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKNIY 历史股价FMP 日线复权 OHLCV