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 UNCHANGED
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 (%)
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%)
Aug 01, 2019 4.440 4.440 4.150 4.305 3,732 -0.21(-4.55%)
Jul 31, 2019 4.465 4.510 4.465 4.510 5,241 -0.04(-0.77%)
Jul 30, 2019 4.580 4.580 4.525 4.545 10,337 -0.11(-2.36%)
Jul 29, 2019 4.710 4.710 4.600 4.655 2,201 -0.22(-4.61%)
Jul 26, 2019 4.835 4.880 4.835 4.880 900 -0.16(-3.08%)
Jul 25, 2019 4.975 5.035 4.975 5.035 546 +0.17(+3.39%)
Jul 24, 2019 4.825 4.870 4.825 4.870 3,766 +0.03(+0.52%)
Jul 23, 2019 4.880 4.880 4.845 4.845 2,323 +0.04(+0.94%)
Jul 22, 2019 4.900 4.900 4.770 4.800 4,130 -0.15(-3.03%)
Jul 19, 2019 4.930 4.970 4.850 4.950 13,800 +0.00(+0.00%)
Jul 18, 2019 5.050 5.050 4.950 4.950 2,073 -0.10(-1.98%)
Jul 17, 2019 5.130 5.160 5.050 5.050 1,989 -0.06(-1.08%)
Jul 16, 2019 5.105 5.105 5.040 5.105 1,679 -0.14(-2.76%)
Jul 15, 2019 5.220 5.270 5.075 5.250 236,468 +0.19(+3.75%)
Jul 12, 2019 5.180 5.276 5.060 5.060 1,800 -0.22(-4.08%)
Jul 11, 2019 5.218 5.275 5.150 5.275 902 +0.03(+0.57%)
Jul 10, 2019 5.295 5.380 5.150 5.245 2,913 +0.12(+2.44%)
Jul 09, 2019 5.100 5.215 5.100 5.120 17,466 +0.00(+0.00%)
Jul 08, 2019 5.000 5.120 5.000 5.120 438 -0.14(-2.62%)
Jul 05, 2019 5.310 5.310 5.200 5.258 400 -0.03(-0.52%)
Jul 03, 2019 5.190 5.285 5.190 5.285 500 +0.04(+0.67%)
Jul 02, 2019 5.030 5.250 5.030 5.250 965 -0.02(-0.38%)
Jul 01, 2019 5.200 5.270 5.170 5.270 2,293 +0.07(+1.44%)
Jun 28, 2019 5.195 5.195 5.195 5.195 1,000 -0.09(-1.80%)
Jun 27, 2019 5.290 5.290 5.290 5.290 443 +0.21(+4.03%)
Jun 26, 2019 5.065 5.085 5.000 5.085 2,571 -0.06(-1.17%)
Jun 25, 2019 5.100 5.145 5.050 5.145 839 +0.05(+1.08%)
Jun 24, 2019 5.035 5.090 4.930 5.090 3,165 -0.15(-2.86%)
Jun 21, 2019 5.040 5.240 5.000 5.240 1,200 +0.09(+1.75%)
Jun 20, 2019 5.160 5.350 5.140 5.150 3,162 -0.00(-0.02%)
Jun 19, 2019 5.183 5.360 5.130 5.151 3,945 +0.04(+0.80%)
Jun 18, 2019 5.100 5.110 5.100 5.110 558 +0.07(+1.39%)
Jun 17, 2019 5.130 5.130 5.040 5.040 1,602 -0.14(-2.80%)
Jun 14, 2019 5.250 5.250 5.125 5.185 122,800 -0.06(-1.05%)
Jun 13, 2019 5.240 5.240 5.240 117 +0.00(+0.00%)
Jun 12, 2019 5.300 5.300 5.240 5.240 450 -0.16(-2.96%)
Jun 11, 2019 5.340 5.400 5.340 5.400 652 -0.06(-1.19%)
Jun 10, 2019 5.470 5.470 5.360 5.465 1,803 +0.27(+5.30%)
Jun 07, 2019 5.207 5.316 5.190 5.190 5,600 -0.09(-1.70%)
Jun 06, 2019 5.280 5.280 5.280 5.280 191 -0.11(-2.04%)
Jun 05, 2019 5.395 5.480 5.390 5.390 5,207 +0.09(+1.70%)
Jun 04, 2019 5.370 5.490 5.300 5.300 11,937 +0.02(+0.38%)
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.