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 (%)
May 17, 2024 11.18 11.36 11.05 11.27 14,522 +0.17(+1.52%)
May 16, 2024 11.01 11.10 10.95 11.10 28,412 +0.04(+0.36%)
May 15, 2024 11.09 11.21 10.84 11.06 30,842 +0.01(+0.09%)
May 14, 2024 11.01 11.05 10.83 11.05 12,490 +0.11(+1.01%)
May 13, 2024 10.66 10.94 10.44 10.94 11,025 +0.35(+3.31%)
May 10, 2024 10.46 10.65 10.46 10.59 8,334 -0.05(-0.47%)
May 09, 2024 10.65 10.66 10.41 10.64 30,544 -0.72(-6.34%)
May 08, 2024 11.50 11.52 11.26 11.36 37,979 -0.20(-1.69%)
May 07, 2024 11.48 11.65 11.26 11.55 17,980 +0.62(+5.62%)
May 06, 2024 11.10 11.34 10.90 10.94 14,979 +0.03(+0.27%)
May 03, 2024 11.24 11.30 10.91 10.91 8,125 -0.34(-3.02%)
May 02, 2024 11.07 11.25 11.00 11.25 12,839 +0.29(+2.65%)
May 01, 2024 10.76 10.96 10.74 10.96 12,336 +0.18(+1.67%)
Apr 30, 2024 11.01 11.01 10.69 10.78 33,627 -0.04(-0.42%)
Apr 29, 2024 10.87 11.06 10.80 10.82 26,744 -0.08(-0.69%)
Apr 26, 2024 10.86 11.05 10.76 10.90 166,501 -0.24(-2.18%)
Apr 25, 2024 11.04 11.18 11.04 11.14 163,506 -0.02(-0.16%)
Apr 24, 2024 10.92 11.16 10.90 11.16 24,923 +0.21(+1.92%)
Apr 23, 2024 10.98 11.10 10.91 10.95 14,538 +0.15(+1.39%)
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%)
Feb 01, 2024 9.085 9.130 8.970 9.072 31,952 -0.08(-0.86%)
Jan 31, 2024 9.350 9.350 9.150 9.150 48,983 -0.27(-2.87%)
Jan 30, 2024 9.250 9.420 9.165 9.420 25,351 +0.36(+3.97%)
Jan 29, 2024 8.932 9.060 8.900 9.060 44,286 -0.10(-1.09%)
Jan 26, 2024 8.995 9.160 8.880 9.160 87,445 +0.29(+3.27%)
Jan 25, 2024 8.888 8.930 8.811 8.870 36,917 -0.03(-0.34%)
Jan 24, 2024 8.960 9.040 8.890 8.900 462,350 -0.02(-0.22%)
Jan 23, 2024 8.870 8.920 8.740 8.920 54,109 -0.05(-0.56%)
Jan 22, 2024 8.965 8.990 8.780 8.970 89,855 +0.09(+1.01%)
Jan 19, 2024 8.781 8.900 8.781 8.880 34,819 +0.03(+0.34%)
Jan 18, 2024 8.727 8.850 8.550 8.850 88,086 +0.32(+3.75%)
Jan 17, 2024 8.460 8.660 8.380 8.530 73,546 -0.26(-2.96%)
Jan 16, 2024 8.720 8.800 8.652 8.790 94,172 -0.24(-2.61%)
Jan 12, 2024 9.070 9.130 8.980 9.026 56,847 -0.08(-0.92%)
Jan 11, 2024 9.107 9.190 9.000 9.110 222,101 -0.17(-1.83%)
Jan 10, 2024 9.360 9.380 9.200 9.280 13,870 -0.28(-2.93%)
Jan 09, 2024 9.500 9.570 9.380 9.560 11,330 -0.08(-0.83%)
Jan 08, 2024 9.605 9.730 9.580 9.640 44,495 -0.04(-0.36%)
Jan 05, 2024 9.699 9.760 9.640 9.675 25,198 +0.25(+2.60%)
Jan 04, 2024 9.400 9.580 9.400 9.430 41,859 +0.18(+1.92%)
Jan 03, 2024 9.168 9.288 9.100 9.252 11,068 +0.00(+0.02%)
Jan 02, 2024 9.220 9.313 9.160 9.250 53,399 +0.21(+2.32%)
Dec 29, 2023 8.940 9.190 8.940 9.040 11,245 -0.09(-1.03%)
Dec 28, 2023 9.140 9.330 9.110 9.134 17,877 -0.22(-2.30%)
Dec 27, 2023 9.300 9.360 9.280 9.350 15,880 -0.01(-0.11%)
Dec 26, 2023 9.150 9.580 9.150 9.360 20,807 +0.12(+1.30%)
Dec 22, 2023 9.193 9.790 8.989 9.240 28,385 +0.21(+2.33%)
Dec 21, 2023 9.070 9.100 8.920 9.030 25,496 -0.15(-1.63%)
Dec 20, 2023 9.120 9.190 9.030 9.180 34,176 +0.15(+1.66%)
Dec 19, 2023 9.010 9.160 9.010 9.030 40,434 +0.04(+0.44%)
Dec 18, 2023 8.988 9.009 8.920 8.990 30,279 +0.09(+1.01%)
Dec 15, 2023 8.900 9.040 8.840 8.900 51,782 +0.02(+0.23%)
Dec 14, 2023 8.910 8.940 8.830 8.880 35,522 -0.03(-0.39%)
Dec 13, 2023 8.803 8.940 8.752 8.915 55,991 +0.16(+1.89%)
Dec 12, 2023 8.960 8.960 8.670 8.750 49,844 +0.05(+0.57%)
Dec 11, 2023 8.765 8.808 8.690 8.700 227,435 +0.00(+0.00%)
Dec 08, 2023 8.870 8.870 8.580 8.700 38,791 -0.09(-1.02%)
Dec 07, 2023 8.828 8.890 8.790 8.790 24,424 -0.41(-4.46%)
Dec 06, 2023 9.220 9.320 9.090 9.200 25,045 -0.08(-0.84%)
Dec 05, 2023 9.364 9.440 9.250 9.278 37,768 -0.23(-2.44%)
Dec 04, 2023 9.655 9.675 9.330 9.510 20,671 +0.11(+1.17%)
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.