Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.36 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2022 6.390 1 +0.21(+3.40%)
Jan 25, 2022 6.180 6.180 6.180 6.180 2,050 -0.22(-3.44%)
Jan 24, 2022 6.400 6.400 6.400 6.400 172 -0.14(-2.14%)
Jan 21, 2022 6.540 6.540 6.540 6.540 2,001 -0.05(-0.80%)
Jan 20, 2022 6.542 6.593 6.542 6.593 3,422 -0.11(-1.60%)
Jan 18, 2022 6.700 0 -0.12(-1.76%)
Jan 13, 2022 6.820 0 +0.25(+3.81%)
Jan 12, 2022 6.600 6.600 6.570 6.570 1,119 +0.38(+6.14%)
Jan 10, 2022 6.190 6.190 6.190 0 +0.39(+6.72%)
Dec 28, 2021 5.800 5.800 5.800 0 +0.11(+1.93%)
Dec 16, 2021 5.690 5.690 5.690 0 +0.06(+0.98%)
Dec 01, 2021 5.635 5.635 5.635 0 +0.17(+3.21%)
Nov 26, 2021 5.460 5.460 5.460 0 -0.19(-3.36%)
Nov 19, 2021 5.650 5.650 5.650 0 -0.39(-6.46%)
Nov 15, 2021 6.040 6.040 6.040 0 +0.19(+3.25%)
Nov 12, 2021 5.800 5.900 5.800 5.850 613 -0.14(-2.34%)
Nov 11, 2021 5.990 5.990 5.990 5.990 264 -0.10(-1.64%)
Nov 09, 2021 6.090 6.090 6.090 6.090 1,100 -0.00(-0.02%)
Nov 08, 2021 6.091 6.091 6.091 6.091 100 +0.09(+1.52%)
Nov 05, 2021 6.000 6.000 6.000 6.000 1,172 +0.04(+0.76%)
Nov 02, 2021 5.955 5.955 5.955 0 -0.01(-0.25%)
Oct 22, 2021 5.970 5.970 5.970 0 +0.07(+1.19%)
Oct 21, 2021 5.900 5.900 5.900 5.900 100 -0.16(-2.64%)
Oct 19, 2021 6.060 6.060 6.060 0 -0.00(-0.02%)
Oct 15, 2021 6.061 6.061 6.061 0 +0.37(+6.52%)
Oct 12, 2021 5.690 5.690 5.690 0 -0.21(-3.56%)
Oct 11, 2021 5.900 5.900 5.900 5.900 700 -0.03(-0.59%)
Oct 07, 2021 5.935 5.935 5.935 3 +0.00(+0.08%)
Oct 04, 2021 5.930 5.930 5.930 0 +0.21(+3.67%)
Oct 01, 2021 5.720 5.720 5.720 5.720 899 -0.22(-3.70%)
Sep 29, 2021 5.940 5.940 5.940 18 +0.02(+0.34%)
Sep 27, 2021 5.920 5.920 5.920 0 -0.08(-1.33%)
Sep 23, 2021 6.000 6.000 6.000 2 +0.03(+0.50%)
Sep 22, 2021 5.970 5.970 5.970 5.970 100 +0.43(+7.76%)
Sep 21, 2021 5.540 5.540 5.540 5.540 225 -0.15(-2.64%)
Sep 20, 2021 5.690 5.690 5.690 5.690 690 -0.26(-4.42%)
Sep 17, 2021 5.953 5.953 5.953 5.953 100 +0.08(+1.33%)
Sep 10, 2021 5.875 5.875 5.875 0 +0.04(+0.77%)
Sep 09, 2021 5.830 5.830 5.830 5.830 207 -0.31(-5.05%)
Sep 07, 2021 6.140 6.140 6.140 0 -0.14(-2.26%)
Sep 01, 2021 6.282 6.282 6.282 0 +0.03(+0.51%)
Aug 31, 2021 6.200 6.250 6.200 6.250 200 +0.05(+0.81%)
Aug 27, 2021 6.200 6.200 6.200 0 +0.28(+4.73%)
Aug 24, 2021 5.920 5.920 5.920 0 -0.28(-4.49%)
Aug 13, 2021 6.198 6.198 6.198 0 +0.07(+1.11%)
Aug 12, 2021 6.050 6.130 6.050 6.130 3,100 +0.30(+5.15%)
Aug 10, 2021 5.830 5.830 5.830 75 -0.06(-1.02%)
Aug 06, 2021 5.890 5.890 5.890 1 +0.16(+2.79%)
Aug 04, 2021 5.730 5.730 5.730 0 -0.01(-0.17%)
Aug 03, 2021 5.740 5.740 5.740 5.740 100 +0.50(+9.54%)
Aug 02, 2021 5.240 5.240 5.240 5.240 2,100 +0.01(+0.19%)
Jul 30, 2021 5.230 5.230 5.230 5.230 1,300 +0.12(+2.35%)
Jul 27, 2021 5.110 5.110 5.110 0 -0.00(-0.04%)
Jul 26, 2021 5.060 5.112 5.060 5.112 12,300 +0.14(+2.86%)
Jul 23, 2021 5.010 5.010 4.945 4.970 12,805 +0.13(+2.69%)
Jul 22, 2021 4.840 4.840 4.840 4.840 100 -0.01(-0.20%)
Jul 21, 2021 4.807 4.850 4.807 4.850 4,301 +0.11(+2.32%)
Jul 20, 2021 4.768 4.768 4.740 4.740 1,418 +0.08(+1.72%)
Jul 19, 2021 4.660 4.660 4.660 4.660 2,014 -0.16(-3.27%)
Jul 16, 2021 4.800 4.860 4.800 4.817 6,604 -0.13(-2.68%)
Jul 15, 2021 4.930 4.950 4.930 4.950 2,505 -0.08(-1.59%)
Jul 13, 2021 5.030 5.030 5.030 0 -0.10(-1.96%)
Jul 12, 2021 5.160 5.160 5.120 5.130 501 -0.04(-0.76%)
Jul 09, 2021 5.170 5.170 5.170 5.170 108 +0.11(+2.18%)
Jul 08, 2021 5.060 5.060 5.060 5.060 200 -0.18(-3.51%)
Jul 06, 2021 5.244 5.244 5.244 0 -0.22(-3.96%)
Jul 01, 2021 5.460 5.460 5.460 1 +0.12(+2.15%)
Jun 30, 2021 5.326 5.345 5.326 5.345 2,202 +0.01(+0.28%)
Jun 28, 2021 5.330 5.330 5.330 4 -0.12(-2.29%)
Jun 21, 2021 5.455 5.455 5.455 2 -0.74(-11.87%)
Jun 15, 2021 6.190 6.190 6.190 0 +0.03(+0.41%)
Jun 14, 2021 6.175 6.175 6.165 6.165 528 -0.10(-1.67%)
Jun 11, 2021 6.220 6.270 6.220 6.270 570 -0.03(-0.48%)
Jun 10, 2021 6.300 6.300 6.300 6.300 246 +0.03(+0.48%)
Jun 09, 2021 6.310 6.310 6.270 6.270 1,481 +0.00(+0.00%)
Jun 08, 2021 6.260 6.270 6.260 6.270 6,801 -0.33(-5.00%)
Jun 02, 2021 6.600 6.600 6.600 0 +0.07(+1.07%)
Jun 01, 2021 6.570 6.570 6.510 6.530 4,286 +0.00(+0.00%)
May 27, 2021 6.530 6.530 6.530 0 +0.29(+4.65%)
May 26, 2021 6.240 6.240 6.240 6.240 2,030 -0.13(-2.04%)
May 25, 2021 6.300 6.370 6.300 6.370 3,036 +0.17(+2.74%)
May 20, 2021 6.200 6.200 6.200 1 +0.07(+1.14%)
May 19, 2021 6.130 6.130 6.055 6.130 1,650 -0.26(-4.07%)
May 14, 2021 6.390 6.390 6.390 55 +0.20(+3.19%)
May 13, 2021 6.205 6.205 6.160 6.192 1,533 -0.09(-1.51%)
May 12, 2021 6.280 6.320 6.280 6.287 300 +0.03(+0.44%)
May 11, 2021 6.260 6.260 6.260 6.260 4,638 +0.35(+5.92%)
May 06, 2021 5.910 5.910 5.910 0 +0.13(+2.25%)
May 05, 2021 5.780 5.780 5.780 2 +0.00(+0.00%)
May 03, 2021 5.780 5.780 5.780 0 +0.00(+0.00%)
Apr 30, 2021 5.780 5.780 5.780 5 +0.00(+0.00%)
Apr 29, 2021 5.760 5.780 5.760 5.780 8,700 +0.09(+1.58%)
Apr 28, 2021 5.690 5.690 5.690 5.690 3,011 +0.09(+1.61%)
Apr 27, 2021 5.600 5.600 5.600 5.600 4,209 +0.35(+6.77%)
Apr 23, 2021 5.245 5.245 5.245 0 +0.08(+1.65%)
Apr 22, 2021 5.160 5.160 5.160 5.160 116 +0.08(+1.57%)
Apr 21, 2021 5.080 5.080 5.080 5.080 1,372 +0.01(+0.20%)
Apr 20, 2021 5.070 5.070 5.070 5.070 1,000 -0.14(-2.64%)
Apr 19, 2021 5.210 5.210 5.207 5.207 449 +0.01(+0.28%)
Apr 16, 2021 5.180 5.230 5.180 5.193 5,300 +0.38(+7.96%)
Apr 15, 2021 4.910 4.910 4.810 4.810 10,405 -0.10(-2.04%)
Apr 14, 2021 4.950 4.950 4.910 4.910 1,100 -0.07(-1.41%)
Apr 13, 2021 4.970 4.980 4.960 4.980 53,600 -0.02(-0.40%)
Apr 12, 2021 4.980 4.980 5.000 1,501 +0.02(+0.40%)
Apr 08, 2021 4.980 4.980 4.980 0 +0.00(+0.00%)
Apr 07, 2021 5.010 5.010 4.980 4.980 585 +0.08(+1.53%)
Apr 06, 2021 4.905 4.905 4.905 22 +0.00(+0.00%)
Apr 05, 2021 4.905 4.905 4.905 2 +0.00(+0.00%)
Apr 01, 2021 4.905 4.905 4.905 4.905 500 -0.17(-3.25%)
Mar 31, 2021 5.070 5.070 5.070 30 +0.00(+0.00%)
Mar 30, 2021 5.070 5.070 5.070 5.070 408 +0.04(+0.80%)
Mar 29, 2021 5.030 5.030 5.030 5 +0.00(+0.00%)
Mar 26, 2021 5.000 5.030 5.000 5.030 1,100 +0.14(+2.86%)
Mar 25, 2021 4.891 4.891 4.890 4.890 7,500 +0.11(+2.30%)
Mar 23, 2021 4.780 4.780 4.780 0 -0.06(-1.24%)
Mar 22, 2021 4.840 4.840 4.840 50 +0.00(+0.00%)
Mar 19, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 18, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 17, 2021 4.790 4.840 4.790 4.840 542 +0.12(+2.54%)
Mar 15, 2021 4.720 4.720 4.720 0 +0.00(+0.00%)
Mar 12, 2021 4.720 4.730 4.720 4.720 1,100 +0.09(+1.90%)
Mar 11, 2021 4.632 4.632 4.632 4.632 202 +0.06(+1.36%)
Mar 10, 2021 4.560 4.570 4.556 4.570 11,179 +0.06(+1.33%)
Mar 09, 2021 4.490 4.535 4.490 4.510 20,676 +0.37(+8.81%)
Mar 01, 2021 4.145 4.145 4.145 0 -0.06(-1.31%)
Feb 26, 2021 4.200 4.200 4.200 4 +0.00(+0.00%)
Feb 25, 2021 4.390 4.390 4.200 4.200 1,254 -0.06(-1.52%)
Feb 24, 2021 4.260 4.265 4.260 4.265 4,577 +0.15(+3.77%)
Feb 23, 2021 4.110 4.110 4.110 4.110 2,656 +0.04(+0.98%)
Feb 22, 2021 4.070 4.070 4.070 4.070 2,308 -0.04(-0.97%)
Feb 19, 2021 4.110 4.110 4.110 2 +0.00(+0.00%)
Feb 18, 2021 4.110 4.110 4.110 1 +0.00(+0.00%)
Feb 17, 2021 4.110 4.110 4.110 4.110 2,626 +0.13(+3.27%)
Feb 11, 2021 3.980 3.980 3.980 0 -0.11(-2.69%)
Feb 10, 2021 4.115 4.115 4.090 4.090 2,252 +0.17(+4.34%)
Feb 08, 2021 3.920 3.920 3.920 0 +0.00(+0.00%)
Feb 05, 2021 3.945 3.945 3.910 3.920 5,000 -0.02(-0.51%)
Feb 04, 2021 3.940 3.940 3.940 3.940 3,351 +0.09(+2.34%)
Feb 03, 2021 3.850 3.850 3.850 79 +0.00(+0.00%)
Feb 02, 2021 3.850 3.850 3.850 3.850 999 +0.14(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.