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 )

10.95 +0.15 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 22, 2024 10.76 10.80 10.66 10.80 10,752 +0.09(+0.84%)
Apr 19, 2024 10.63 10.75 10.63 10.71 59,169 -0.07(-0.70%)
Apr 18, 2024 10.65 10.92 10.59 10.79 12,374 +0.30(+2.91%)
Apr 17, 2024 10.32 10.48 10.18 10.48 15,008 +0.47(+4.70%)
Apr 16, 2024 10.14 10.18 9.992 10.01 28,739 -0.28(-2.72%)
Apr 15, 2024 10.33 10.38 10.20 10.29 24,962 -0.14(-1.34%)
Apr 12, 2024 10.51 10.51 10.31 10.43 35,555 -0.15(-1.42%)
Apr 11, 2024 10.53 10.61 10.45 10.58 27,599 -0.16(-1.49%)
Apr 10, 2024 10.71 10.89 10.71 10.74 13,348 +0.01(+0.09%)
Apr 09, 2024 10.65 10.77 10.59 10.73 11,889 -0.16(-1.47%)
Apr 08, 2024 10.82 10.89 10.75 10.89 11,399 +0.18(+1.68%)
Apr 05, 2024 10.66 10.84 10.65 10.71 26,999 +0.08(+0.75%)
Apr 04, 2024 10.72 10.92 10.56 10.63 15,375 +0.13(+1.24%)
Apr 03, 2024 10.38 10.67 10.38 10.50 304,845 +0.19(+1.84%)
Apr 02, 2024 10.17 10.40 10.17 10.31 30,210 +0.25(+2.43%)
Apr 01, 2024 10.34 10.34 9.900 10.06 17,723 -0.08(-0.74%)
Mar 28, 2024 10.02 10.37 10.02 10.14 22,509 +0.35(+3.55%)
Mar 27, 2024 9.798 9.948 9.740 9.793 21,903 -0.00(-0.03%)
Mar 26, 2024 9.771 9.850 9.736 9.795 16,184 +0.15(+1.53%)
Mar 25, 2024 9.777 9.790 9.603 9.647 15,374 -0.21(-2.16%)
Mar 22, 2024 9.860 9.988 9.800 9.860 28,329 -0.18(-1.79%)
Mar 21, 2024 9.893 10.16 9.870 10.04 39,487 +0.24(+2.45%)
Mar 20, 2024 9.610 9.840 9.610 9.800 13,208 -0.20(-2.00%)
Mar 19, 2024 9.790 10.00 9.790 10.00 37,305 +0.15(+1.52%)
Mar 18, 2024 9.882 9.882 9.620 9.850 34,716 +0.06(+0.61%)
Mar 15, 2024 9.660 9.790 9.610 9.790 20,349 +0.33(+3.49%)
Mar 14, 2024 9.565 9.700 9.460 9.460 22,017 -0.17(-1.77%)
Mar 13, 2024 9.734 9.740 9.630 9.630 20,216 -0.16(-1.63%)
Mar 12, 2024 9.600 9.790 9.580 9.790 52,231 +0.26(+2.73%)
Mar 11, 2024 9.560 9.760 9.530 9.530 18,459 -0.06(-0.63%)
Mar 08, 2024 9.540 9.720 9.510 9.590 27,246 -0.04(-0.42%)
Mar 07, 2024 9.530 9.630 9.440 9.630 42,487 +0.08(+0.84%)
Mar 06, 2024 9.479 9.680 9.464 9.550 31,483 +0.36(+3.95%)
Mar 05, 2024 9.120 9.266 9.030 9.188 50,755 +0.05(+0.52%)
Mar 04, 2024 9.382 9.382 9.100 9.140 24,089 +0.05(+0.55%)
Mar 01, 2024 8.979 9.090 8.908 9.090 33,749 +0.34(+3.89%)
Feb 29, 2024 8.885 8.885 8.670 8.750 44,980 -0.25(-2.78%)
Feb 28, 2024 9.100 9.100 9.000 9.000 28,460 -0.05(-0.55%)
Feb 27, 2024 8.936 9.120 8.920 9.050 113,506 +0.21(+2.38%)
Feb 26, 2024 8.850 8.950 8.750 8.840 122,981 -0.88(-9.05%)
Feb 23, 2024 9.720 9.950 9.700 9.720 41,975 +0.14(+1.46%)
Feb 22, 2024 9.620 9.700 9.510 9.580 60,209 +0.38(+4.07%)
Feb 21, 2024 9.110 9.430 9.098 9.205 70,306 +0.06(+0.71%)
Feb 20, 2024 9.085 9.160 9.085 9.140 70,439 -0.02(-0.22%)
Feb 16, 2024 9.095 9.180 9.023 9.160 38,854 +0.14(+1.55%)
Feb 15, 2024 9.020 9.050 8.840 9.020 46,258 +0.03(+0.33%)
Feb 14, 2024 8.820 8.990 8.740 8.990 52,957 +0.29(+3.31%)
Feb 13, 2024 8.820 8.930 8.640 8.702 86,859 -0.25(-2.77%)
Feb 12, 2024 8.787 9.010 8.770 8.950 56,561 +0.02(+0.22%)
Feb 09, 2024 8.792 8.970 8.764 8.930 30,832 +0.23(+2.64%)
Feb 08, 2024 8.670 8.700 8.540 8.700 47,444 -0.02(-0.23%)
Feb 07, 2024 8.600 8.810 8.600 8.720 45,944 +0.12(+1.40%)
Feb 06, 2024 8.739 8.790 8.600 8.600 64,363 -0.11(-1.26%)
Feb 05, 2024 8.615 8.790 8.592 8.710 179,856 -0.16(-1.80%)
Feb 02, 2024 8.890 8.965 8.830 8.870 20,096 -0.20(-2.22%)
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.