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, 2021 5.780 5.780 5.780 5 +0.00(+0.00%)
Apr 29, 2021 5.760 5.780 5.760 5.780 8,700 +0.09(+1.58%)
Apr 28, 2021 5.690 5.690 5.690 5.690 3,011 +0.09(+1.61%)
Apr 27, 2021 5.600 5.600 5.600 5.600 4,209 +0.35(+6.77%)
Apr 23, 2021 5.245 5.245 5.245 0 +0.08(+1.65%)
Apr 22, 2021 5.160 5.160 5.160 5.160 116 +0.08(+1.57%)
Apr 21, 2021 5.080 5.080 5.080 5.080 1,372 +0.01(+0.20%)
Apr 20, 2021 5.070 5.070 5.070 5.070 1,000 -0.14(-2.64%)
Apr 19, 2021 5.210 5.210 5.207 5.207 449 +0.01(+0.28%)
Apr 16, 2021 5.180 5.230 5.180 5.193 5,300 +0.38(+7.96%)
Apr 15, 2021 4.910 4.910 4.810 4.810 10,405 -0.10(-2.04%)
Apr 14, 2021 4.950 4.950 4.910 4.910 1,100 -0.07(-1.41%)
Apr 13, 2021 4.970 4.980 4.960 4.980 53,600 -0.02(-0.40%)
Apr 12, 2021 4.980 4.980 5.000 1,501 +0.02(+0.40%)
Apr 08, 2021 4.980 4.980 4.980 0 +0.00(+0.00%)
Apr 07, 2021 5.010 5.010 4.980 4.980 585 +0.08(+1.53%)
Apr 06, 2021 4.905 4.905 4.905 22 +0.00(+0.00%)
Apr 05, 2021 4.905 4.905 4.905 2 +0.00(+0.00%)
Apr 01, 2021 4.905 4.905 4.905 4.905 500 -0.17(-3.25%)
Mar 31, 2021 5.070 5.070 5.070 30 +0.00(+0.00%)
Mar 30, 2021 5.070 5.070 5.070 5.070 408 +0.04(+0.80%)
Mar 29, 2021 5.030 5.030 5.030 5 +0.00(+0.00%)
Mar 26, 2021 5.000 5.030 5.000 5.030 1,100 +0.14(+2.86%)
Mar 25, 2021 4.891 4.891 4.890 4.890 7,500 +0.11(+2.30%)
Mar 23, 2021 4.780 4.780 4.780 0 -0.06(-1.24%)
Mar 22, 2021 4.840 4.840 4.840 50 +0.00(+0.00%)
Mar 19, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 18, 2021 4.840 4.840 4.840 2 +0.00(+0.00%)
Mar 17, 2021 4.790 4.840 4.790 4.840 542 +0.12(+2.54%)
Mar 15, 2021 4.720 4.720 4.720 0 +0.00(+0.00%)
Mar 12, 2021 4.720 4.730 4.720 4.720 1,100 +0.09(+1.90%)
Mar 11, 2021 4.632 4.632 4.632 4.632 202 +0.06(+1.36%)
Mar 10, 2021 4.560 4.570 4.556 4.570 11,179 +0.06(+1.33%)
Mar 09, 2021 4.490 4.535 4.490 4.510 20,676 +0.37(+8.81%)
Mar 01, 2021 4.145 4.145 4.145 0 -0.06(-1.31%)
Feb 26, 2021 4.200 4.200 4.200 4 +0.00(+0.00%)
Feb 25, 2021 4.390 4.390 4.200 4.200 1,254 -0.06(-1.52%)
Feb 24, 2021 4.260 4.265 4.260 4.265 4,577 +0.15(+3.77%)
Feb 23, 2021 4.110 4.110 4.110 4.110 2,656 +0.04(+0.98%)
Feb 22, 2021 4.070 4.070 4.070 4.070 2,308 -0.04(-0.97%)
Feb 19, 2021 4.110 4.110 4.110 2 +0.00(+0.00%)
Feb 18, 2021 4.110 4.110 4.110 1 +0.00(+0.00%)
Feb 17, 2021 4.110 4.110 4.110 4.110 2,626 +0.13(+3.27%)
Feb 11, 2021 3.980 3.980 3.980 0 -0.11(-2.69%)
Feb 10, 2021 4.115 4.115 4.090 4.090 2,252 +0.17(+4.34%)
Feb 08, 2021 3.920 3.920 3.920 0 +0.00(+0.00%)
Feb 05, 2021 3.945 3.945 3.910 3.920 5,000 -0.02(-0.51%)
Feb 04, 2021 3.940 3.940 3.940 3.940 3,351 +0.09(+2.34%)
Feb 03, 2021 3.850 3.850 3.850 79 +0.00(+0.00%)
Feb 02, 2021 3.850 3.850 3.850 3.850 999 +0.14(+3.77%)
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.