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 (%)
Mar 29, 2018 8.785 8.785 8.785 0 +0.23(+2.75%)
Mar 28, 2018 8.550 8.550 8.550 8.550 536 +0.15(+1.79%)
Mar 27, 2018 8.547 8.547 8.400 8.400 1,112 -0.33(-3.78%)
Mar 26, 2018 8.730 8.730 8.730 8.730 357 +0.33(+3.93%)
Mar 23, 2018 8.400 8.400 8.400 8.400 569 -0.43(-4.87%)
Mar 21, 2018 8.830 8.830 8.830 0 -0.11(-1.23%)
Mar 20, 2018 8.940 8.940 8.940 8.940 376 +0.02(+0.22%)
Mar 19, 2018 8.920 8.920 8.920 8.920 1,208 +0.00(+0.00%)
Mar 16, 2018 8.920 8.920 8.920 8.920 370 +0.00(+0.00%)
Mar 15, 2018 8.920 8.920 8.920 8.920 20,683 -0.22(-2.41%)
Mar 12, 2018 9.140 9.140 9.140 140 +0.22(+2.47%)
Mar 09, 2018 8.920 8.920 8.920 8.920 520 -0.18(-1.98%)
Mar 08, 2018 9.100 9.100 9.100 9.100 191 +0.00(+0.00%)
Mar 07, 2018 9.100 9.100 9.100 9.100 258 +0.00(+0.00%)
Mar 05, 2018 9.100 9.100 9.100 107 -0.65(-6.67%)
Mar 02, 2018 9.750 9.750 9.750 9.750 249 +0.50(+5.41%)
Feb 28, 2018 9.250 9.250 9.250 229 +0.00(+0.00%)
Feb 26, 2018 9.250 9.250 9.250 22 -0.27(-2.84%)
Feb 22, 2018 9.520 9.520 9.520 2,460 -0.27(-2.76%)
Feb 20, 2018 9.790 9.790 9.790 113 -0.09(-0.91%)
Feb 16, 2018 9.880 9.880 9.880 0 +0.44(+4.66%)
Feb 15, 2018 9.685 9.685 9.440 9.440 10,237 -0.06(-0.63%)
Feb 12, 2018 9.500 9.500 9.500 62 +0.24(+2.59%)
Feb 09, 2018 9.580 9.590 9.260 9.260 8,036 -0.33(-3.44%)
Feb 08, 2018 9.380 9.590 9.380 9.590 2,567 -0.02(-0.21%)
Feb 07, 2018 9.370 9.610 9.335 9.610 10,980 -0.05(-0.52%)
Feb 06, 2018 9.715 9.715 9.660 9.660 14,474 -0.26(-2.62%)
Feb 05, 2018 9.940 9.930 9.920 2,711 -0.01(-0.10%)
Feb 02, 2018 9.920 9.940 9.610 9.930 619 -0.15(-1.49%)
Feb 01, 2018 10.00 10.08 10.00 10.08 1,086 +0.09(+0.90%)
Jan 31, 2018 9.950 10.03 9.920 9.990 1,144 -0.21(-2.06%)
Jan 30, 2018 9.920 10.20 9.920 10.20 703 +0.01(+0.10%)
Jan 29, 2018 9.920 10.22 9.920 10.19 6,032 -0.18(-1.74%)
Jan 26, 2018 10.25 10.37 10.00 10.37 487,426 +0.09(+0.88%)
Jan 25, 2018 10.25 10.28 10.24 10.28 306,661 +0.24(+2.39%)
Jan 23, 2018 10.04 10.04 10.04 0 +0.14(+1.41%)
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.