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 )

11.27 +0.17 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Apr 30, 2019 6.330 6.385 6.330 6.385 654 +0.12(+1.83%)
Apr 29, 2019 6.260 6.415 6.260 6.270 2,424 +0.03(+0.56%)
Apr 26, 2019 6.295 6.295 6.235 6.235 400 +0.14(+2.21%)
Apr 25, 2019 6.340 6.340 6.080 6.100 1,206 -0.39(-5.94%)
Apr 24, 2019 6.343 6.485 6.343 6.485 1,177 +0.04(+0.54%)
Apr 23, 2019 6.580 6.710 6.450 6.450 2,596 -0.12(-1.83%)
Apr 22, 2019 6.620 6.715 6.570 6.570 677 -0.10(-1.50%)
Apr 18, 2019 6.685 6.725 6.670 6.670 2,200 -0.10(-1.48%)
Apr 17, 2019 6.775 6.775 6.770 6.770 768 +0.10(+1.58%)
Apr 16, 2019 6.660 6.730 6.660 6.665 490 -0.14(-2.13%)
Apr 15, 2019 6.900 6.910 6.800 6.810 17,388 +0.32(+4.93%)
Apr 12, 2019 6.530 6.700 6.490 6.490 1,700 +0.19(+3.02%)
Apr 11, 2019 6.220 6.310 6.220 6.300 1,545 +0.10(+1.61%)
Apr 10, 2019 6.205 6.205 6.200 6.200 1,816 -0.10(-1.59%)
Apr 09, 2019 6.240 6.300 6.240 6.300 2,625 +0.13(+2.11%)
Apr 08, 2019 6.335 6.335 6.120 6.170 16,476 -0.28(-4.34%)
Apr 05, 2019 6.435 6.490 6.435 6.450 1,000 +0.09(+1.49%)
Apr 04, 2019 6.170 6.355 6.170 6.355 1,349 +0.01(+0.16%)
Apr 03, 2019 6.340 6.345 6.240 6.345 1,294 +0.20(+3.25%)
Apr 02, 2019 6.145 6.145 6.145 6.145 632 -0.07(-1.13%)
Apr 01, 2019 6.040 6.215 6.040 6.215 1,318 +0.16(+2.56%)
Mar 29, 2019 5.900 6.119 5.900 6.060 2,000 +0.07(+1.25%)
Mar 28, 2019 5.850 5.985 5.850 5.985 1,761 +0.02(+0.25%)
Mar 27, 2019 5.970 5.970 5.970 5.970 847 +0.12(+2.05%)
Mar 26, 2019 5.990 6.010 5.850 5.850 3,148 -0.15(-2.50%)
Mar 25, 2019 6.065 6.065 5.920 6.000 5,300 +0.08(+1.27%)
Mar 22, 2019 5.925 5.925 5.925 5.925 700 -0.12(-1.90%)
Mar 21, 2019 6.300 6.300 6.040 6.040 1,686 -0.53(-8.07%)
Mar 20, 2019 6.435 6.570 6.300 6.570 1,234 +0.09(+1.39%)
Mar 19, 2019 6.615 6.615 6.480 6.480 448 -0.12(-1.82%)
Mar 18, 2019 6.720 6.720 6.600 6.600 1,413 -0.04(-0.53%)
Mar 15, 2019 6.548 6.635 6.470 6.635 10,400 -0.12(-1.70%)
Mar 14, 2019 6.565 6.750 6.420 6.750 993 +0.10(+1.50%)
Mar 13, 2019 6.480 6.650 6.480 6.650 548 +0.43(+6.91%)
Mar 12, 2019 6.385 6.385 6.220 6.220 1,952 +0.18(+2.98%)
Mar 11, 2019 5.940 6.040 5.940 6.040 1,217 +0.05(+0.87%)
Mar 08, 2019 5.988 5.988 5.988 5.988 600 -0.27(-4.35%)
Mar 07, 2019 5.960 6.260 5.960 6.260 3,890 -0.24(-3.69%)
Mar 06, 2019 6.600 6.760 6.500 6.500 3,241 -0.12(-1.74%)
Mar 05, 2019 6.575 6.730 6.500 6.615 8,554 +0.11(+1.61%)
Mar 04, 2019 6.510 6.630 6.390 6.510 2,252 +0.19(+3.01%)
Mar 01, 2019 6.420 6.510 6.280 6.320 1,200 -0.31(-4.68%)
Feb 28, 2019 6.295 6.630 6.295 6.630 4,584 +0.44(+7.11%)
Feb 27, 2019 6.190 6.190 6.190 6.190 258 +0.44(+7.65%)
Feb 26, 2019 5.700 5.935 5.700 5.750 1,721 -0.10(-1.71%)
Feb 25, 2019 5.800 5.850 5.800 5.850 746 -0.08(-1.43%)
Feb 22, 2019 6.030 6.030 5.935 5.935 1,100 -0.51(-7.84%)
Feb 21, 2019 6.275 6.440 6.275 6.440 944 +0.38(+6.27%)
Feb 20, 2019 6.060 6.265 6.060 6.060 1,121 -0.03(-0.49%)
Feb 19, 2019 6.070 6.250 6.020 6.090 1,433 -0.21(-3.33%)
Feb 15, 2019 6.205 6.300 6.205 6.300 4,900 +0.21(+3.53%)
Feb 14, 2019 6.085 6.085 6.085 6.085 393 +0.11(+1.84%)
Feb 13, 2019 6.060 6.060 5.841 5.975 770 +0.00(+0.00%)
Feb 12, 2019 5.800 5.975 5.800 5.975 331 +0.05(+0.93%)
Feb 11, 2019 5.800 5.920 5.800 5.920 1,209 -0.15(-2.47%)
Feb 08, 2019 5.935 6.070 5.935 6.070 1,100 +0.04(+0.66%)
Feb 07, 2019 5.880 6.050 5.800 6.030 11,922 -0.31(-4.89%)
Feb 06, 2019 6.175 6.340 6.175 6.340 1,280 +0.10(+1.68%)
Feb 05, 2019 5.970 6.235 5.970 6.235 501 +0.36(+6.04%)
Feb 04, 2019 5.920 6.070 5.880 5.880 639 -0.14(-2.33%)
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.