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 )

11.04 -0.21 (-1.82%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 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 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%)
Dec 01, 2023 9.408 9.607 9.290 9.400 30,623 +0.02(+0.21%)
Nov 30, 2023 9.354 9.490 9.260 9.380 31,572 +0.06(+0.64%)
Nov 29, 2023 9.250 9.460 9.240 9.320 31,213 -0.08(-0.85%)
Nov 28, 2023 9.380 9.590 9.328 9.400 26,738 -0.00(-0.05%)
Nov 27, 2023 9.620 9.644 9.370 9.405 137,553 -0.23(-2.34%)
Nov 24, 2023 9.710 9.770 9.630 9.630 406,960 +0.09(+0.94%)
Nov 22, 2023 9.490 9.650 9.380 9.540 332,717 +0.05(+0.53%)
Nov 21, 2023 9.460 9.700 9.460 9.490 471,014 -0.13(-1.35%)
Nov 20, 2023 9.490 9.650 9.290 9.620 644,901 +0.29(+3.11%)
Nov 17, 2023 9.268 9.490 9.250 9.330 3,752,965 +0.18(+1.97%)
Nov 16, 2023 9.225 9.270 9.150 9.150 10,174 -0.16(-1.72%)
Nov 15, 2023 9.256 9.390 9.255 9.310 20,385 -0.27(-2.82%)
Nov 14, 2023 9.455 9.750 9.455 9.580 25,732 +0.46(+5.04%)
Nov 13, 2023 9.031 9.150 9.031 9.120 12,564 +0.15(+1.67%)
Nov 10, 2023 8.995 9.040 8.940 8.970 18,475 -0.04(-0.44%)
Nov 09, 2023 8.980 9.105 8.980 9.010 15,119 +0.00(+0.00%)
Nov 08, 2023 9.050 9.090 8.940 9.010 15,078 +0.04(+0.45%)
Nov 07, 2023 8.955 9.040 8.931 8.970 19,750 +0.14(+1.59%)
Nov 06, 2023 8.980 9.025 8.830 8.830 13,481 -0.41(-4.44%)
Nov 03, 2023 9.198 9.270 9.150 9.240 15,402 +0.26(+2.90%)
Nov 02, 2023 8.980 9.043 8.838 8.980 13,844 +0.01(+0.11%)
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.