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 )

10.91 -0.17 (-1.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 4.780 4.780 4.720 4.720 4,883 -0.02(-0.42%)
Oct 30, 2019 4.740 4.815 4.740 4.740 1,372 +0.11(+2.31%)
Oct 29, 2019 4.620 4.633 4.600 4.633 3,849 -0.05(-1.00%)
Oct 28, 2019 4.620 4.700 4.620 4.680 2,423 +0.07(+1.52%)
Oct 25, 2019 4.645 4.720 4.610 4.610 3,100 -0.11(-2.33%)
Oct 24, 2019 4.785 4.785 4.560 4.720 6,191 -0.19(-3.87%)
Oct 23, 2019 4.820 4.910 4.780 4.910 3,622 +0.23(+4.86%)
Oct 22, 2019 4.745 4.810 4.683 4.683 1,314 -0.23(-4.63%)
Oct 21, 2019 4.925 4.925 4.870 4.910 5,639 +0.15(+3.10%)
Oct 18, 2019 4.790 4.960 4.763 4.763 3,400 -0.11(-2.26%)
Oct 17, 2019 5.000 5.090 4.850 4.872 1,571 -0.05(-1.07%)
Oct 16, 2019 4.980 4.985 4.890 4.925 11,035 +0.10(+2.14%)
Oct 15, 2019 4.790 4.876 4.790 4.822 2,658 +0.28(+6.21%)
Oct 14, 2019 4.585 4.620 4.540 4.540 3,523 -0.01(-0.27%)
Oct 11, 2019 4.530 4.700 4.530 4.553 15,100 +0.40(+9.70%)
Oct 10, 2019 4.070 4.150 4.070 4.150 1,168 +0.17(+4.14%)
Oct 09, 2019 3.985 3.985 3.900 3.985 1,154 +0.08(+2.18%)
Oct 08, 2019 3.955 4.027 3.890 3.900 7,522 -0.05(-1.27%)
Oct 07, 2019 4.038 4.038 3.950 3.950 1,613 +0.03(+0.70%)
Oct 04, 2019 3.940 3.940 3.890 3.922 3,400 -0.07(-1.75%)
Oct 03, 2019 3.993 3.993 3.993 3.993 232 +0.10(+2.63%)
Oct 02, 2019 3.890 3.930 3.890 3.890 1,532 -0.15(-3.83%)
Oct 01, 2019 4.045 4.090 3.990 4.045 2,156 +0.07(+1.89%)
Sep 30, 2019 3.970 3.970 3.910 3.970 964 +0.05(+1.28%)
Sep 27, 2019 3.898 3.950 3.840 3.920 2,100 +0.20(+5.38%)
Sep 26, 2019 3.700 3.720 3.660 3.720 831 -0.03(-0.80%)
Sep 25, 2019 3.850 3.850 3.750 3.750 4,339 -0.12(-3.23%)
Sep 24, 2019 3.930 3.930 3.875 3.875 1,346 +0.12(+3.06%)
Sep 23, 2019 3.775 3.850 3.760 3.760 6,224 -0.25(-6.23%)
Sep 20, 2019 4.088 4.088 4.010 4.010 1,400 -0.01(-0.25%)
Sep 19, 2019 3.990 4.050 3.970 4.020 6,535 +0.17(+4.42%)
Sep 18, 2019 3.895 3.895 3.801 3.850 4,161 -0.14(-3.51%)
Sep 17, 2019 4.150 4.150 3.990 3.990 1,857 -0.29(-6.78%)
Sep 16, 2019 4.355 4.355 4.280 4.280 2,926 -0.12(-2.73%)
Sep 13, 2019 4.420 4.460 4.400 4.400 38,100 +0.09(+2.09%)
Sep 12, 2019 4.213 4.310 4.213 4.310 851 -0.08(-1.82%)
Sep 11, 2019 4.418 4.460 4.390 4.390 1,475 -0.14(-3.09%)
Sep 10, 2019 4.470 4.530 4.420 4.530 1,069 +0.46(+11.29%)
Sep 09, 2019 4.140 4.270 4.060 4.071 4,215 -0.25(-5.78%)
Sep 06, 2019 4.270 4.320 4.200 4.320 2,800 +0.14(+3.35%)
Sep 05, 2019 4.250 4.250 4.180 4.180 1,851 +0.36(+9.42%)
Sep 04, 2019 3.812 3.885 3.812 3.820 4,208 +0.03(+0.92%)
Sep 03, 2019 3.820 3.850 3.750 3.785 35,677 -0.01(-0.39%)
Aug 30, 2019 3.940 3.940 3.800 3.800 2,600 -0.16(-4.04%)
Aug 29, 2019 3.895 3.970 3.800 3.960 4,957 +0.16(+4.21%)
Aug 28, 2019 3.735 3.820 3.735 3.800 775,870 -0.03(-0.78%)
Aug 27, 2019 3.825 3.865 3.790 3.830 598,706 -0.02(-0.58%)
Aug 26, 2019 3.830 3.902 3.790 3.853 7,048 +0.04(+1.12%)
Aug 23, 2019 3.808 3.920 3.790 3.810 6,100 +0.01(+0.26%)
Aug 22, 2019 3.700 3.930 3.700 3.800 3,649 +0.21(+5.85%)
Aug 21, 2019 3.570 3.602 3.535 3.590 13,407 -0.04(-1.10%)
Aug 20, 2019 3.490 3.630 3.450 3.630 2,252 +0.13(+3.71%)
Aug 19, 2019 3.650 3.650 3.500 3.500 5,004 -0.25(-6.67%)
Aug 16, 2019 3.630 3.750 3.620 3.750 3,300 +0.29(+8.38%)
Aug 15, 2019 3.482 3.490 3.430 3.460 10,919 -0.10(-2.81%)
Aug 14, 2019 3.580 3.580 3.500 3.560 3,015 -0.02(-0.70%)
Aug 13, 2019 3.586 3.586 3.570 3.585 823 -0.02(-0.42%)
Aug 12, 2019 3.600 3.650 3.583 3.600 10,682 -0.21(-5.51%)
Aug 09, 2019 3.770 3.810 3.700 3.810 6,100 -0.07(-1.80%)
Aug 08, 2019 3.940 4.010 3.880 3.880 4,686 -0.12(-2.88%)
Aug 07, 2019 3.862 4.040 3.860 3.995 58,055 -0.13(-3.27%)
Aug 06, 2019 4.130 4.140 4.090 4.130 10,872 -0.07(-1.67%)
Aug 05, 2019 4.250 4.250 4.200 4.200 4,924 -0.05(-1.18%)
Aug 02, 2019 4.275 4.280 4.250 4.250 3,000 -0.05(-1.28%)
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.