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 )

11.10 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
May 31, 2019 5.410 5.410 5.410 5.410 1,100 +0.11(+1.98%)
May 30, 2019 5.305 5.305 5.305 5.305 527 +0.04(+0.86%)
May 29, 2019 5.310 5.310 5.200 5.260 47,771 -0.06(-1.13%)
May 28, 2019 5.380 5.405 5.320 5.320 2,701 -0.04(-0.75%)
May 24, 2019 5.400 5.510 5.360 5.360 4,100 -0.06(-1.20%)
May 23, 2019 5.430 5.430 5.425 5.425 2,313 -0.23(-4.11%)
May 22, 2019 5.750 5.750 5.560 5.657 1,450 -0.20(-3.46%)
May 21, 2019 5.775 5.860 5.775 5.860 1,975 +0.08(+1.37%)
May 20, 2019 5.810 5.890 5.781 5.781 985 -0.20(-3.33%)
May 17, 2019 5.980 5.980 5.840 5.980 3,700 -0.08(-1.40%)
May 16, 2019 6.030 6.065 6.030 6.065 324 +0.14(+2.36%)
May 15, 2019 5.820 5.925 5.810 5.925 4,352 -0.01(-0.17%)
May 14, 2019 5.750 6.050 5.750 5.935 19,446 +0.16(+2.77%)
May 13, 2019 5.840 5.840 5.775 5.775 2,942 -0.00(-0.09%)
May 10, 2019 6.000 6.050 5.780 5.780 2,500 -0.20(-3.34%)
May 09, 2019 6.045 6.075 5.980 5.980 489 -0.25(-4.01%)
May 08, 2019 6.158 6.230 6.158 6.230 1,246 +0.10(+1.63%)
May 07, 2019 6.250 6.250 6.130 6.130 510 -0.03(-0.49%)
May 06, 2019 6.160 6.320 6.160 6.160 3,109 -0.01(-0.16%)
May 03, 2019 6.237 6.305 6.170 6.170 3,200 -0.11(-1.75%)
May 02, 2019 6.170 6.280 6.170 6.280 984 -0.14(-2.18%)
May 01, 2019 6.280 6.420 6.280 6.420 857 +0.04(+0.55%)
Apr 30, 2019 6.330 6.385 6.330 6.385 654 +0.12(+1.83%)
Apr 29, 2019 6.260 6.415 6.260 6.270 2,424 +0.03(+0.56%)
Apr 26, 2019 6.295 6.295 6.235 6.235 400 +0.14(+2.21%)
Apr 25, 2019 6.340 6.340 6.080 6.100 1,206 -0.39(-5.94%)
Apr 24, 2019 6.343 6.485 6.343 6.485 1,177 +0.04(+0.54%)
Apr 23, 2019 6.580 6.710 6.450 6.450 2,596 -0.12(-1.83%)
Apr 22, 2019 6.620 6.715 6.570 6.570 677 -0.10(-1.50%)
Apr 18, 2019 6.685 6.725 6.670 6.670 2,200 -0.10(-1.48%)
Apr 17, 2019 6.775 6.775 6.770 6.770 768 +0.10(+1.58%)
Apr 16, 2019 6.660 6.730 6.660 6.665 490 -0.14(-2.13%)
Apr 15, 2019 6.900 6.910 6.800 6.810 17,388 +0.32(+4.93%)
Apr 12, 2019 6.530 6.700 6.490 6.490 1,700 +0.19(+3.02%)
Apr 11, 2019 6.220 6.310 6.220 6.300 1,545 +0.10(+1.61%)
Apr 10, 2019 6.205 6.205 6.200 6.200 1,816 -0.10(-1.59%)
Apr 09, 2019 6.240 6.300 6.240 6.300 2,625 +0.13(+2.11%)
Apr 08, 2019 6.335 6.335 6.120 6.170 16,476 -0.28(-4.34%)
Apr 05, 2019 6.435 6.490 6.435 6.450 1,000 +0.09(+1.49%)
Apr 04, 2019 6.170 6.355 6.170 6.355 1,349 +0.01(+0.16%)
Apr 03, 2019 6.340 6.345 6.240 6.345 1,294 +0.20(+3.25%)
Apr 02, 2019 6.145 6.145 6.145 6.145 632 -0.07(-1.13%)
Apr 01, 2019 6.040 6.215 6.040 6.215 1,318 +0.16(+2.56%)
Mar 29, 2019 5.900 6.119 5.900 6.060 2,000 +0.07(+1.25%)
Mar 28, 2019 5.850 5.985 5.850 5.985 1,761 +0.02(+0.25%)
Mar 27, 2019 5.970 5.970 5.970 5.970 847 +0.12(+2.05%)
Mar 26, 2019 5.990 6.010 5.850 5.850 3,148 -0.15(-2.50%)
Mar 25, 2019 6.065 6.065 5.920 6.000 5,300 +0.08(+1.27%)
Mar 22, 2019 5.925 5.925 5.925 5.925 700 -0.12(-1.90%)
Mar 21, 2019 6.300 6.300 6.040 6.040 1,686 -0.53(-8.07%)
Mar 20, 2019 6.435 6.570 6.300 6.570 1,234 +0.09(+1.39%)
Mar 19, 2019 6.615 6.615 6.480 6.480 448 -0.12(-1.82%)
Mar 18, 2019 6.720 6.720 6.600 6.600 1,413 -0.04(-0.53%)
Mar 15, 2019 6.548 6.635 6.470 6.635 10,400 -0.12(-1.70%)
Mar 14, 2019 6.565 6.750 6.420 6.750 993 +0.10(+1.50%)
Mar 13, 2019 6.480 6.650 6.480 6.650 548 +0.43(+6.91%)
Mar 12, 2019 6.385 6.385 6.220 6.220 1,952 +0.18(+2.98%)
Mar 11, 2019 5.940 6.040 5.940 6.040 1,217 +0.05(+0.87%)
Mar 08, 2019 5.988 5.988 5.988 5.988 600 -0.27(-4.35%)
Mar 07, 2019 5.960 6.260 5.960 6.260 3,890 -0.24(-3.69%)
Mar 06, 2019 6.600 6.760 6.500 6.500 3,241 -0.12(-1.74%)
Mar 05, 2019 6.575 6.730 6.500 6.615 8,554 +0.11(+1.61%)
Mar 04, 2019 6.510 6.630 6.390 6.510 2,252 +0.19(+3.01%)
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.