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 )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 8.125 8.280 7.990 8.280 11,942 +0.62(+8.09%)
Nov 29, 2022 7.740 7.815 7.650 7.660 3,983 +0.36(+4.93%)
Nov 28, 2022 7.620 7.660 7.300 7.300 7,829 -0.24(-3.15%)
Nov 25, 2022 7.700 7.700 7.516 7.537 34,151 -0.54(-6.71%)
Nov 23, 2022 7.762 8.080 7.762 8.080 5,206 -0.06(-0.74%)
Nov 22, 2022 8.058 8.140 7.830 8.140 13,531 +0.24(+3.04%)
Nov 21, 2022 7.968 8.070 7.782 7.900 8,354 -0.15(-1.86%)
Nov 18, 2022 8.070 8.070 7.920 8.050 9,470 +0.08(+1.00%)
Nov 17, 2022 7.915 8.050 7.815 7.970 18,613 -0.16(-1.97%)
Nov 16, 2022 7.934 8.130 7.860 8.130 6,764 +0.20(+2.52%)
Nov 15, 2022 7.770 7.950 7.580 7.930 33,510 +0.43(+5.73%)
Nov 14, 2022 7.513 7.758 7.500 7.500 29,840 -0.20(-2.60%)
Nov 11, 2022 7.525 7.700 7.525 7.700 24,611 +0.11(+1.38%)
Nov 10, 2022 7.470 7.850 7.310 7.595 132,453 +0.12(+1.67%)
Nov 09, 2022 7.290 7.640 7.290 7.470 28,791 +0.00(+0.00%)
Nov 08, 2022 7.370 7.660 7.300 7.470 1,474,816 -0.08(-1.13%)
Nov 07, 2022 7.670 7.670 7.260 7.555 634,428 +0.04(+0.60%)
Nov 04, 2022 7.590 7.590 7.410 7.510 155,355 -0.13(-1.70%)
Nov 03, 2022 7.450 7.670 7.440 7.640 9,068 +0.23(+3.16%)
Nov 02, 2022 7.420 7.575 7.250 7.406 2,501 +0.08(+1.04%)
Nov 01, 2022 7.412 7.870 7.330 7.330 2,204 -0.11(-1.48%)
Oct 31, 2022 7.566 7.670 7.040 7.440 19,446 -0.07(-0.93%)
Oct 28, 2022 7.070 7.510 7.060 7.510 24,502 +0.40(+5.63%)
Oct 27, 2022 7.122 7.362 6.970 7.110 4,033 -0.41(-5.45%)
Oct 26, 2022 7.260 7.560 7.140 7.520 4,580 +0.17(+2.31%)
Oct 25, 2022 7.270 7.400 7.200 7.350 13,431 -0.04(-0.54%)
Oct 24, 2022 7.350 7.510 7.210 7.390 8,357 +0.04(+0.54%)
Oct 21, 2022 7.040 7.350 7.000 7.350 71,677 -0.18(-2.39%)
Oct 20, 2022 7.470 7.530 7.300 7.530 22,822 -0.12(-1.57%)
Oct 19, 2022 7.710 7.710 7.120 7.650 30,250 +0.06(+0.79%)
Oct 18, 2022 7.440 7.600 7.440 7.590 69,009 -0.02(-0.33%)
Oct 17, 2022 7.530 7.740 7.530 7.615 10,461 +0.26(+3.60%)
Oct 14, 2022 7.400 7.660 7.350 7.350 13,756 +0.00(+0.07%)
Oct 13, 2022 7.130 7.440 7.100 7.345 1,055,124 +0.29(+4.18%)
Oct 12, 2022 6.900 7.050 6.900 7.050 699,101 +0.11(+1.59%)
Oct 11, 2022 6.920 6.940 6.920 6.940 1,900 -0.15(-2.12%)
Oct 10, 2022 7.090 7.090 7.090 7.090 5,686 +0.00(+0.00%)
Oct 06, 2022 7.090 0 +0.00(+0.00%)
Oct 05, 2022 6.980 7.090 6.980 7.090 4,512 +0.01(+0.14%)
Oct 04, 2022 7.080 7.080 7.080 7.080 100 +0.94(+15.31%)
Sep 29, 2022 6.140 0 -0.27(-4.21%)
Sep 28, 2022 6.410 6.410 6.410 6.410 217 -0.28(-4.19%)
Sep 27, 2022 6.800 6.800 6.690 6.690 4,390 -0.17(-2.48%)
Sep 26, 2022 6.940 6.950 6.770 6.860 6,021 -0.27(-3.79%)
Sep 23, 2022 7.230 7.250 7.130 7.130 7,194 -0.27(-3.65%)
Sep 22, 2022 7.270 7.400 7.270 7.400 1,550 +0.29(+4.15%)
Sep 20, 2022 7.105 0 +0.11(+1.50%)
Sep 16, 2022 7.000 0 -0.31(-4.24%)
Sep 15, 2022 7.310 7.310 7.310 7.310 11,025 +0.33(+4.73%)
Sep 14, 2022 6.980 6.980 6.980 6.980 1,638 +0.01(+0.14%)
Sep 13, 2022 6.970 6.970 6.970 6.970 800 -0.14(-1.90%)
Sep 12, 2022 7.190 7.190 7.105 7.105 1,232 +0.02(+0.21%)
Sep 09, 2022 6.990 7.090 6.960 7.090 9,800 +0.59(+9.08%)
Sep 08, 2022 6.500 6.500 6.500 6.500 1,600 +0.34(+5.61%)
Sep 06, 2022 6.155 94 +0.02(+0.24%)
Sep 02, 2022 5.970 6.140 5.960 6.140 8,294 +0.16(+2.68%)
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.