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 +0.01 (+0.09%)
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 (%)
Jun 29, 2018 7.900 8.050 7.900 8.050 657 +0.11(+1.39%)
Jun 28, 2018 7.940 7.940 7.940 7.940 220 +0.03(+0.32%)
Jun 27, 2018 7.915 7.915 7.900 7.915 1,425 -0.04(-0.44%)
Jun 26, 2018 7.980 7.980 7.950 7.950 673 -0.15(-1.85%)
Jun 25, 2018 8.000 8.100 8.000 8.100 2,010 -0.18(-2.17%)
Jun 22, 2018 8.280 8.050 8.280 1,687 -0.04(-0.48%)
Jun 21, 2018 8.280 8.320 8.280 8.320 1,096 +0.24(+2.97%)
Jun 20, 2018 7.950 8.230 7.950 8.080 1,707 +0.21(+2.73%)
Jun 19, 2018 7.835 7.865 7.835 7.865 989 -0.04(-0.44%)
Jun 18, 2018 7.620 7.900 7.620 7.900 38,560 +0.12(+1.48%)
Jun 15, 2018 7.930 7.930 7.785 7.785 1,199 -0.55(-6.65%)
Jun 14, 2018 8.340 8.340 8.340 8.340 110 -0.14(-1.65%)
Jun 13, 2018 8.180 8.480 8.180 8.480 1,591 -0.29(-3.31%)
Jun 11, 2018 8.770 8.770 8.770 54 +0.12(+1.39%)
Jun 08, 2018 8.740 8.740 8.650 8.650 1,130 -0.03(-0.35%)
Jun 06, 2018 8.680 8.680 8.680 89 +0.28(+3.33%)
Jun 05, 2018 8.720 8.720 8.400 8.400 982 -0.11(-1.23%)
Jun 04, 2018 8.350 8.629 8.350 8.505 801 +0.16(+1.86%)
Jun 01, 2018 8.430 8.430 8.350 8.350 505 -0.24(-2.79%)
May 31, 2018 8.590 8.590 8.590 8.590 318 -0.15(-1.72%)
May 30, 2018 8.665 8.740 8.440 8.740 791 +0.15(+1.76%)
May 29, 2018 8.589 8.589 8.589 8.589 129 -0.00(-0.06%)
May 25, 2018 8.594 8.594 8.594 0 -0.10(-1.10%)
May 24, 2018 8.690 8.690 8.690 8.690 119 +0.22(+2.60%)
May 23, 2018 8.470 8.470 8.470 8.470 575 -0.11(-1.28%)
May 22, 2018 8.580 8.580 8.580 8.580 279 -0.23(-2.61%)
May 21, 2018 8.810 8.810 8.810 8.810 402 +0.31(+3.65%)
May 18, 2018 8.500 8.500 8.500 8.500 191 -0.05(-0.58%)
May 17, 2018 8.550 8.550 8.550 8.550 281 +0.02(+0.23%)
May 16, 2018 8.530 8.530 8.530 8.530 216 -0.43(-4.80%)
May 15, 2018 8.960 8.960 8.960 8.960 274 -0.04(-0.44%)
May 14, 2018 9.000 9.000 8.750 9.000 1,078 +0.22(+2.51%)
May 11, 2018 8.790 8.790 8.780 8.780 3,555 -0.32(-3.52%)
May 10, 2018 9.100 9.100 9.100 9.100 391 +0.65(+7.69%)
May 08, 2018 8.450 8.450 8.450 119 -0.17(-1.97%)
May 07, 2018 8.620 8.620 8.620 8.620 219 +0.02(+0.23%)
May 03, 2018 8.600 8.600 8.600 191 -0.11(-1.26%)
May 02, 2018 9.000 9.040 8.710 8.710 490 -0.36(-3.97%)
May 01, 2018 9.000 9.070 9.000 9.070 509 +0.07(+0.78%)
Apr 30, 2018 9.000 9.000 9.000 9.000 152 -0.19(-2.04%)
Apr 25, 2018 9.188 9.188 9.188 168 -0.06(-0.68%)
Apr 23, 2018 9.250 9.250 9.250 0 +0.04(+0.43%)
Apr 20, 2018 9.210 9.210 9.210 9.210 167 +0.21(+2.33%)
Apr 19, 2018 9.000 9.000 9.000 9.000 483 -0.41(-4.36%)
Apr 16, 2018 9.410 9.410 9.410 62 +0.41(+4.56%)
Apr 10, 2018 9.000 9.000 9.000 26 +0.30(+3.45%)
Apr 06, 2018 8.700 8.700 8.700 38 -0.04(-0.46%)
Apr 05, 2018 8.750 8.750 8.740 8.740 515 +0.34(+4.05%)
Apr 04, 2018 8.710 8.710 8.400 8.400 910 -0.10(-1.18%)
Apr 03, 2018 8.500 8.500 8.500 8.500 654 -0.28(-3.19%)
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.