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

Bank Ireland Group Plc (OP: BKRIF )

10.50 +0.05 (+0.46%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 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 (%)
Aug 30, 2019 3.913 3.913 3.913 0 +0.04(+1.10%)
Aug 29, 2019 3.915 3.915 3.870 3.870 6,420 +0.07(+1.84%)
Aug 28, 2019 3.800 3.800 3.800 3.800 133 -0.04(-0.91%)
Aug 27, 2019 3.835 3.835 3.835 3.835 590 -0.06(-1.54%)
Aug 26, 2019 3.860 3.895 3.825 3.895 7,433 -0.00(-0.13%)
Aug 23, 2019 3.900 4.030 3.830 3.900 17,600 -0.05(-1.27%)
Aug 22, 2019 3.785 3.960 3.785 3.950 6,003 +0.25(+6.76%)
Aug 21, 2019 3.655 3.720 3.655 3.700 11,709 +0.08(+2.21%)
Aug 20, 2019 3.620 3.720 3.520 3.620 7,831 -0.09(-2.43%)
Aug 19, 2019 3.670 3.710 3.645 3.710 20,110 +0.04(+1.23%)
Aug 16, 2019 3.625 3.680 3.625 3.665 6,700 +0.12(+3.24%)
Aug 15, 2019 3.500 3.550 3.500 3.550 4,016 -0.03(-0.84%)
Aug 14, 2019 3.610 3.610 3.470 3.580 9,200 -0.11(-2.98%)
Aug 13, 2019 3.612 3.720 3.580 3.690 5,692 +0.02(+0.54%)
Aug 12, 2019 3.651 3.670 3.555 3.670 7,053 -0.18(-4.68%)
Aug 09, 2019 3.790 3.850 3.781 3.850 15,700 -0.03(-0.77%)
Aug 08, 2019 3.910 3.990 3.880 3.880 7,984 -0.03(-0.77%)
Aug 07, 2019 3.960 3.960 3.910 3.910 935 -0.19(-4.63%)
Aug 06, 2019 4.140 4.140 4.000 4.100 18,423 -0.15(-3.53%)
Aug 05, 2019 4.265 4.265 4.250 4.250 58,335 +0.03(+0.71%)
Aug 02, 2019 4.270 4.270 4.220 4.220 18,100 -0.18(-4.09%)
Aug 01, 2019 4.265 4.400 4.210 4.400 11,529 -0.08(-1.90%)
Jul 31, 2019 4.500 4.500 4.485 4.485 3,103 -0.18(-3.96%)
Jul 30, 2019 4.585 4.670 4.535 4.670 4,086 -0.08(-1.68%)
Jul 29, 2019 4.720 4.750 4.600 4.750 6,123 -0.12(-2.36%)
Jul 26, 2019 4.870 4.923 4.780 4.865 18,000 -0.18(-3.66%)
Jul 25, 2019 5.000 5.050 4.970 5.050 11,120 +0.18(+3.70%)
Jul 24, 2019 4.860 4.870 4.860 4.870 2,100 -0.02(-0.41%)
Jul 23, 2019 4.890 4.890 4.845 4.890 400 -0.02(-0.41%)
Jul 22, 2019 5.000 5.000 4.910 4.910 1,000 -0.15(-2.96%)
Jul 19, 2019 5.000 5.060 4.950 5.060 4,600 +0.02(+0.36%)
Jul 18, 2019 5.050 5.050 5.000 5.042 1,099 -0.02(-0.45%)
Jul 17, 2019 5.065 5.065 5.065 5.065 338 -0.07(-1.46%)
Jul 16, 2019 5.140 5.140 5.140 5.140 5,333 +0.03(+0.59%)
Jul 15, 2019 5.110 5.110 5.110 5.110 1,766 -0.12(-2.33%)
Jul 12, 2019 5.232 5.232 5.232 5.232 261,900 +0.06(+1.20%)
Jul 11, 2019 5.360 5.360 5.170 5.170 61,386 -0.03(-0.58%)
Jul 10, 2019 5.200 5.200 5.200 5.200 4,540 -0.07(-1.33%)
Jul 09, 2019 5.174 5.270 5.100 5.270 1,858 -0.05(-0.94%)
Jul 08, 2019 5.150 5.320 5.150 5.320 3,830 +0.22(+4.31%)
Jul 05, 2019 5.100 5.100 5.100 60 +0.00(+0.00%)
Jul 02, 2019 5.100 5.100 5.100 0 +0.01(+0.20%)
Jul 01, 2019 5.090 5.090 5.090 5.090 100 -0.03(-0.59%)
Jun 28, 2019 5.120 5.120 5.120 5.120 2,500 -0.05(-0.94%)
Jun 26, 2019 5.168 5.168 5.168 0 -0.06(-1.18%)
Jun 25, 2019 5.230 5.230 5.230 5.230 320 +0.15(+2.95%)
Jun 24, 2019 5.080 5.080 5.080 5.080 176 -0.07(-1.36%)
Jun 21, 2019 5.150 5.168 5.150 5.150 11,700 -0.20(-3.74%)
Jun 20, 2019 5.349 5.350 5.349 5.350 1,230 +0.20(+3.88%)
Jun 19, 2019 5.150 5.150 5.150 56 +0.00(+0.00%)
Jun 18, 2019 5.150 5.150 5.150 5.150 2,000 -0.05(-0.96%)
Jun 17, 2019 5.260 5.380 5.200 5.200 5,221 +0.21(+4.21%)
Jun 14, 2019 4.990 4.990 4.990 4.990 100 -0.38(-6.99%)
Jun 12, 2019 5.365 5.365 5.365 0 -0.00(-0.09%)
Jun 11, 2019 5.370 5.370 5.370 5.370 3,333 -0.04(-0.81%)
Jun 10, 2019 5.414 5.414 5.414 5.414 300 +0.13(+2.44%)
Jun 06, 2019 5.285 5.285 5.285 0 -0.09(-1.77%)
Jun 05, 2019 5.260 5.380 5.260 5.380 733 -0.05(-0.91%)
Jun 04, 2019 5.429 5.429 5.429 33 +0.00(+0.00%)
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.