Bankia S.A (BNKXY) Exchange: PINK
Data as of May 2, 2025
$18.00 ($0.00) 0.00%
Bankia S.A - Daily Information
Click for more stock information on Bankia S.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.00 |
| Previous Close | $18.00 |
| High | $18.00 |
| Low | $18.00 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $18.00 |
| Adjusted High | $18.00 |
| Adjusted Low | $18.00 |
Invest in Bankia S.A (BNKXY)
Historical Stock Data for Bankia S.A (BNKXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 135 |
| 2021-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-04-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 80 |
| 2021-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2021-03-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-03-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 136 |
| 2021-03-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-03-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-01-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-12-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-11-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-10-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 281 |
| 2020-10-20 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-19 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-15 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-14 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-13 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-12 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-09 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-08 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-06 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-02 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-10-01 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-30 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-29 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-28 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-25 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2020-09-23 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 8,941 |
| 2020-09-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-09-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2020-08-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,308 |
| 2020-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 272 |
| 2020-07-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 270 |
| 2020-05-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1 |
| 2020-05-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 945 |
| 2020-05-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 179 |
| 2020-05-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 247 |
| 2020-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 286 |
| 2020-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 494 |
| 2020-04-30 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 660 |
| 2020-04-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 110 |
| 2020-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 242 |
| 2020-04-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 327 |
| 2020-04-09 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 3,210 |
| 2020-04-01 | $10.45 | $10.45 | $10.45 | $10.45 | $9.63 | 242 |
| 2020-03-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.44 | 112 |
| 2020-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.74 | 242 |
| 2020-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.12 | 141 |
| 2020-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.88 | 7,937 |
| 2020-01-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.88 | 85 |
| 2020-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.88 | 1 |
| 2019-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.88 | 139 |
| 2019-12-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.96 | 130 |
| 2019-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 92 |
| 2019-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 7,659 |
| 2019-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.50 | 271 |
| 2019-05-30 | $27.20 | $27.20 | $27.20 | $27.20 | $25.06 | 99 |
| 2019-04-26 | $27.20 | $27.20 | $27.20 | $27.20 | $25.06 | 99 |
| 2019-04-18 | $27.20 | $27.20 | $27.20 | $27.20 | $25.06 | 281 |
| 2019-03-06 | $30.60 | $30.60 | $30.60 | $30.60 | $28.19 | 693 |
| 2018-12-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.94 | 337 |