BKIA.MC Historical Prices | BANKIA SA Stock

Dow

0.34% Nasdaq

0.16%

BANKIA SA (BKIA.MC)

-MCE

1.85 0.49(20.94%) May 21

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	2.40	2.40	1.85	1.85	2,166,900	1.85
May 20, 2013	3.75	3.99	2.23	2.34	3,949,500	2.34
May 17, 2013	4.66	5.38	4.31	4.31	553,400	4.31
May 16, 2013	3.50	5.16	3.50	4.65	703,300	4.65
May 15, 2013	4.10	4.10	3.20	3.60	613,400	3.60
May 14, 2013	4.88	4.88	4.01	4.16	501,500	4.16
May 13, 2013	5.35	5.50	4.75	5.02	603,500	5.02
May 10, 2013	5.70	5.96	5.45	5.64	378,000	5.64
May 9, 2013	5.79	6.14	5.66	5.78	446,300	5.78
May 8, 2013	5.75	5.98	5.30	5.90	424,000	5.90
May 7, 2013	6.39	6.69	5.63	6.05	792,300	6.05
May 6, 2013	6.60	6.75	6.00	6.50	759,400	6.50
May 3, 2013	5.65	6.59	5.35	6.20	1,601,700	6.20
May 2, 2013	4.08	7.15	4.08	5.11	1,398,800	5.11
May 1, 2013	4.00	4.00	4.00	4.00	0	4.00
Apr 30, 2013	1.75	11.80	1.61	4.00	1,522,700	4.00
Apr 29, 2013	12.15	12.15	10.82	11.30	487,000	11.30
Apr 26, 2013	13.54	13.55	12.33	12.44	226,500	12.44
Apr 25, 2013	14.35	14.79	13.01	13.67	234,100	13.67
Apr 24, 2013	12.60	13.25	12.12	12.60	259,900	12.60
Apr 23, 2013	13.49	13.79	12.14	12.70	336,600	12.70
Apr 22, 2013	14.45	18.00	13.70	14.00	143,800	14.00
Apr 22, 2013	1: 100 Stock Split
Apr 19, 2013	0.18	0.18	0.16	0.17	95,100	17.00
Apr 18, 2013	0.17	0.18	0.17	0.17	65,700	17.40
Apr 17, 2013	0.19	0.19	0.17	0.17	67,800	17.20
Apr 16, 2013	0.18	0.19	0.18	0.19	34,400	18.60
Apr 15, 2013	0.19	0.19	0.18	0.18	21,900	18.50
Apr 12, 2013	0.19	0.19	0.18	0.18	72,800	18.50
Apr 11, 2013	0.20	0.20	0.19	0.19	86,600	19.50
Apr 10, 2013	0.20	0.20	0.20	0.20	99,100	20.00
Apr 9, 2013	0.19	0.20	0.19	0.20	77,400	20.00
Apr 8, 2013	0.19	0.19	0.18	0.19	81,500	19.00
Apr 5, 2013	0.20	0.20	0.18	0.19	76,200	19.20
Apr 4, 2013	0.20	0.21	0.19	0.19	136,800	19.10
Apr 3, 2013	0.19	0.21	0.19	0.20	273,300	19.60
Apr 2, 2013	0.20	0.20	0.18	0.19	204,600	19.00
Apr 1, 2013	0.16	0.16	0.16	0.16	0	16.50
Mar 29, 2013	0.16	0.16	0.16	0.16	0	16.50
Mar 28, 2013	0.19	0.23	0.16	0.16	492,800	16.50
Mar 27, 2013	0.16	0.23	0.15	0.19	452,400	19.30
Mar 26, 2013	0.15	0.17	0.12	0.15	587,700	14.80
Mar 25, 2013	0.13	0.21	0.12	0.15	737,500	14.70
Mar 22, 2013	0.26	0.26	0.25	0.25	86,500	25.10
Mar 21, 2013	0.27	0.27	0.26	0.26	171,100	26.10
Mar 20, 2013	0.28	0.29	0.27	0.28	126,800	27.70
Mar 19, 2013	0.27	0.28	0.27	0.27	137,500	26.70
Mar 18, 2013	0.28	0.28	0.26	0.27	88,700	26.80
Mar 15, 2013	0.28	0.29	0.26	0.28	262,800	28.00
Mar 14, 2013	0.27	0.28	0.27	0.27	69,400	27.50
Mar 13, 2013	0.27	0.28	0.26	0.27	106,700	27.30
Mar 12, 2013	0.27	0.28	0.26	0.26	97,300	26.50
Mar 11, 2013	0.27	0.28	0.27	0.27	71,100	27.40
Mar 8, 2013	0.26	0.28	0.26	0.27	122,700	27.00
Mar 7, 2013	0.28	0.29	0.26	0.26	245,700	26.20
Mar 6, 2013	0.30	0.31	0.28	0.28	177,500	28.40
Mar 5, 2013	0.32	0.32	0.29	0.30	147,000	30.40
Mar 4, 2013	0.33	0.33	0.30	0.31	166,000	31.00
Mar 1, 2013	0.33	0.36	0.30	0.33	264,100	33.50
Feb 28, 2013	0.30	0.32	0.28	0.32	247,900	32.50
Feb 27, 2013	0.32	0.33	0.30	0.30	98,100	30.10
Feb 26, 2013	0.31	0.35	0.29	0.30	200,000	30.40
Feb 25, 2013	0.29	0.35	0.26	0.33	208,400	32.90
Feb 22, 2013	0.31	0.31	0.29	0.29	201,500	29.20
Feb 21, 2013	0.32	0.32	0.30	0.31	191,200	31.50
Feb 20, 2013	0.33	0.34	0.32	0.32	166,100	32.00
Feb 19, 2013	0.34	0.35	0.31	0.33	212,700	33.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BKIA.MC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BANKIA SA (BKIA.MC)