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 -0.17 (-1.49%)
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 31, 2023 9.893 10.02 9.851 9.920 27,035 -0.05(-0.50%)
Aug 30, 2023 9.925 10.19 9.870 9.970 6,373 -0.07(-0.70%)
Aug 29, 2023 9.810 10.14 9.810 10.04 12,047 -0.08(-0.79%)
Aug 28, 2023 9.890 10.23 9.890 10.12 8,602 +0.17(+1.71%)
Aug 25, 2023 9.975 10.08 9.800 9.950 9,253 +0.00(+0.00%)
Aug 24, 2023 9.900 10.08 9.800 9.950 12,522 +0.01(+0.10%)
Aug 23, 2023 9.670 9.940 9.670 9.940 10,860 +0.05(+0.51%)
Aug 22, 2023 10.06 10.16 9.650 9.890 32,310 -0.51(-4.90%)
Aug 21, 2023 10.40 10.40 9.970 10.40 14,986 +0.20(+1.96%)
Aug 18, 2023 10.40 10.40 10.02 10.20 23,566 +0.07(+0.69%)
Aug 17, 2023 10.22 10.62 10.13 10.13 17,117 -0.33(-3.15%)
Aug 16, 2023 10.65 10.65 10.29 10.46 27,716 +0.07(+0.67%)
Aug 15, 2023 10.80 10.80 10.30 10.39 34,412 +0.04(+0.39%)
Aug 14, 2023 10.15 10.80 10.15 10.35 14,088 -0.04(-0.38%)
Aug 11, 2023 10.45 10.74 10.26 10.39 13,726 -0.13(-1.28%)
Aug 10, 2023 10.44 11.04 10.44 10.53 12,808 -0.07(-0.71%)
Aug 09, 2023 10.96 10.96 10.49 10.60 9,403 +0.04(+0.43%)
Aug 08, 2023 10.55 10.90 10.45 10.55 23,828 -0.54(-4.91%)
Aug 07, 2023 10.90 11.12 10.90 11.10 8,436 +0.29(+2.64%)
Aug 04, 2023 10.89 10.89 10.74 10.81 17,993 +0.12(+1.17%)
Aug 03, 2023 10.52 10.71 10.50 10.69 24,543 +0.27(+2.59%)
Aug 02, 2023 10.37 10.53 10.29 10.42 13,878 -0.06(-0.57%)
Aug 01, 2023 10.59 10.61 10.40 10.48 20,518 -0.04(-0.43%)
Jul 31, 2023 10.61 10.65 10.47 10.53 27,569 +0.24(+2.28%)
Jul 28, 2023 10.27 10.41 10.23 10.29 7,591 +0.13(+1.28%)
Jul 27, 2023 10.13 10.31 10.10 10.16 12,495 -0.30(-2.87%)
Jul 26, 2023 10.44 10.47 10.29 10.46 7,674 +0.05(+0.48%)
Jul 25, 2023 10.40 10.42 10.25 10.41 13,002 -0.03(-0.29%)
Jul 24, 2023 10.26 10.45 10.26 10.44 22,843 -0.14(-1.32%)
Jul 21, 2023 10.51 10.58 10.46 10.58 7,732 +0.20(+1.93%)
Jul 20, 2023 10.42 10.43 10.38 10.38 60,925 -0.24(-2.26%)
Jul 19, 2023 10.53 10.63 10.50 10.62 28,617 +0.10(+0.95%)
Jul 18, 2023 10.42 10.54 10.42 10.52 642,686 +0.08(+0.81%)
Jul 17, 2023 10.60 10.60 10.37 10.44 21,859 +0.07(+0.63%)
Jul 14, 2023 10.33 10.41 10.26 10.37 410,313 +0.08(+0.78%)
Jul 13, 2023 10.18 10.31 10.18 10.29 159,956 +0.27(+2.69%)
Jul 12, 2023 10.04 10.18 9.998 10.02 6,180 +0.18(+1.83%)
Jul 11, 2023 9.790 9.850 9.760 9.840 8,329 -0.12(-1.20%)
Jul 10, 2023 9.845 10.03 9.813 9.960 7,932 +0.13(+1.34%)
Jul 07, 2023 9.770 9.900 9.770 9.829 9,482 +0.03(+0.29%)
Jul 06, 2023 9.728 9.870 9.670 9.800 8,952 -0.14(-1.41%)
Jul 05, 2023 9.936 10.03 9.900 9.940 6,715 +0.05(+0.51%)
Jul 03, 2023 9.810 9.990 9.810 9.890 6,073 +0.41(+4.32%)
Jun 30, 2023 9.600 9.679 9.480 9.480 5,577 +0.05(+0.53%)
Jun 29, 2023 9.350 9.540 9.350 9.430 6,894 +0.10(+1.07%)
Jun 28, 2023 9.260 9.340 9.210 9.330 7,347 -0.09(-0.96%)
Jun 27, 2023 9.270 9.490 9.230 9.420 25,951 -0.04(-0.42%)
Jun 26, 2023 9.400 9.460 9.320 9.460 10,991 +0.04(+0.42%)
Jun 23, 2023 9.580 9.580 9.420 9.420 13,570 -0.87(-8.45%)
Jun 22, 2023 10.29 10.30 10.14 10.29 21,260 -0.24(-2.28%)
Jun 21, 2023 10.27 10.53 10.27 10.53 20,413 +0.02(+0.19%)
Jun 20, 2023 10.45 10.51 10.34 10.51 8,256 +0.21(+2.04%)
Jun 16, 2023 10.28 10.33 10.15 10.30 10,557 -0.04(-0.39%)
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.