Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ireland Group Plc (OP: BKRIF )

11.35 +0.33 (+2.99%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Feb 28, 2022 6.150 6.990 6.150 6.990 49,249 +0.71(+11.31%)
Feb 24, 2022 6.280 0 -0.42(-6.27%)
Feb 23, 2022 7.000 7.000 6.700 6.700 1,365 -0.31(-4.42%)
Feb 18, 2022 7.010 60 +0.01(+0.14%)
Feb 17, 2022 7.300 7.300 7.000 7.000 610 -0.55(-7.28%)
Feb 16, 2022 7.550 7.550 7.550 7.550 3,724 -0.08(-0.98%)
Feb 15, 2022 7.625 7.625 7.625 7.625 270 +0.22(+3.04%)
Feb 14, 2022 7.600 7.600 7.400 7.400 5,987 -0.35(-4.52%)
Feb 11, 2022 7.560 7.893 7.560 7.750 32,758 -0.25(-3.12%)
Feb 10, 2022 7.930 8.300 7.930 8.000 37,448 +0.07(+0.88%)
Feb 09, 2022 7.850 7.940 7.800 7.930 31,464 +0.13(+1.67%)
Feb 08, 2022 7.720 7.800 7.600 7.800 3,487 +0.30(+4.00%)
Feb 07, 2022 7.600 7.600 7.500 7.500 30,489 +0.50(+7.14%)
Feb 04, 2022 7.100 7.200 7.000 7.000 5,539 +0.15(+2.19%)
Feb 02, 2022 6.910 6.910 6.850 6.850 5,944 -0.04(-0.58%)
Feb 01, 2022 7.200 7.200 6.860 6.890 1,644 +0.29(+4.39%)
Jan 31, 2022 6.700 6.800 6.600 6.600 11,544 +0.02(+0.30%)
Jan 28, 2022 6.425 6.580 6.370 6.580 6,047 +0.18(+2.81%)
Jan 27, 2022 6.365 6.460 6.365 6.400 4,659 +0.00(+0.00%)
Jan 26, 2022 6.415 6.415 6.360 6.400 2,136 +0.20(+3.23%)
Jan 25, 2022 6.200 6.320 6.200 6.200 8,666 -0.14(-2.21%)
Jan 24, 2022 6.250 6.340 6.090 6.340 54,743 +0.02(+0.40%)
Jan 21, 2022 6.520 6.520 6.210 6.315 3,683 -0.29(-4.46%)
Jan 20, 2022 6.715 6.793 6.610 6.610 1,788 -0.17(-2.51%)
Jan 19, 2022 6.880 6.900 6.780 6.780 2,703 -0.13(-1.88%)
Jan 18, 2022 6.700 6.910 6.700 6.910 9,719 +0.38(+5.82%)
Jan 14, 2022 6.530 0 -0.19(-2.83%)
Jan 13, 2022 6.625 6.720 6.620 6.720 8,664 +0.12(+1.82%)
Jan 12, 2022 6.400 6.630 6.400 6.600 18,787 +0.32(+5.10%)
Jan 11, 2022 6.310 6.310 6.280 6.280 1,064 +0.08(+1.29%)
Jan 10, 2022 6.182 6.440 6.182 6.200 11,204 -0.08(-1.31%)
Jan 07, 2022 6.140 6.282 6.125 6.282 7,359 +0.14(+2.36%)
Jan 06, 2022 5.975 6.150 5.975 6.138 14,204 +0.08(+1.36%)
Jan 05, 2022 6.100 6.170 6.055 6.055 2,499 +0.05(+0.92%)
Jan 04, 2022 5.825 6.015 5.825 6.000 6,249 +0.30(+5.26%)
Dec 31, 2021 5.700 5.700 5.700 92 -0.15(-2.56%)
Dec 30, 2021 5.820 5.850 5.820 5.850 59,930 +0.01(+0.26%)
Dec 29, 2021 5.900 5.900 5.739 5.835 66,061 +0.01(+0.17%)
Dec 28, 2021 5.920 5.920 5.800 5.825 6,562 -0.08(-1.44%)
Dec 27, 2021 5.910 5.910 5.823 5.910 939 +0.05(+0.85%)
Dec 23, 2021 5.750 5.870 5.750 5.860 7,560 +0.29(+5.21%)
Dec 22, 2021 5.550 5.570 5.550 5.570 734 +0.07(+1.27%)
Dec 21, 2021 5.361 5.600 5.361 5.500 8,601 +0.12(+2.23%)
Dec 20, 2021 5.560 5.648 5.380 5.380 39,373 -0.18(-3.25%)
Dec 17, 2021 5.561 5.575 5.561 5.561 688 +0.11(+2.03%)
Dec 15, 2021 5.450 5.450 5.450 0 -0.20(-3.54%)
Dec 14, 2021 5.450 5.650 5.450 5.650 920 +0.14(+2.53%)
Dec 13, 2021 5.511 5.534 5.511 5.511 1,880 +0.09(+1.67%)
Dec 10, 2021 5.570 5.660 5.420 5.420 4,698 -0.16(-2.78%)
Dec 09, 2021 5.705 5.705 5.430 5.575 3,959 -0.10(-1.85%)
Dec 08, 2021 5.720 5.750 5.680 5.680 6,722 +0.02(+0.44%)
Dec 07, 2021 5.655 5.655 5.655 5.655 452 +0.02(+0.27%)
Dec 06, 2021 5.600 5.700 5.600 5.640 11,484 +0.01(+0.18%)
Dec 03, 2021 5.580 5.630 5.495 5.630 4,100 +0.14(+2.55%)
Dec 02, 2021 5.485 5.560 5.485 5.490 1,080 -0.23(-3.98%)
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.