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

Bank Ireland Group Plc (OP: BKRIF )

11.05 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Apr 30, 2024 10.55 10.55 10.55 10.55 472 -0.05(-0.47%)
Apr 29, 2024 10.88 10.88 10.60 10.60 2,820 -0.18(-1.62%)
Apr 26, 2024 10.45 10.82 10.45 10.78 2,321 -0.12(-1.06%)
Apr 25, 2024 11.00 11.00 10.89 10.89 459 +0.14(+1.30%)
Apr 24, 2024 10.75 10.75 10.75 10.75 16,103 -0.10(-0.90%)
Apr 23, 2024 10.75 10.85 10.70 10.85 7,427 +0.15(+1.38%)
Apr 22, 2024 10.99 10.99 10.50 10.70 4,033 +0.10(+0.94%)
Apr 19, 2024 10.60 10.60 10.60 10.60 2,310 -0.02(-0.19%)
Apr 18, 2024 10.62 10.62 10.62 10.62 454 +0.30(+2.91%)
Apr 17, 2024 10.40 10.40 10.05 10.32 1,522 +0.13(+1.33%)
Apr 16, 2024 10.19 10.19 9.850 10.19 421 -0.08(-0.78%)
Apr 15, 2024 10.30 10.43 10.21 10.27 1,759 +0.04(+0.39%)
Apr 12, 2024 10.22 10.22 10.22 10.22 133 -0.43(-3.99%)
Apr 11, 2024 10.62 10.65 10.62 10.65 2,054 +0.18(+1.72%)
Apr 10, 2024 10.76 10.76 10.47 10.47 5,638 -0.21(-1.97%)
Apr 09, 2024 10.68 10.68 10.68 10.68 200 +0.18(+1.71%)
Apr 08, 2024 10.50 10.68 10.50 10.50 3,869 +0.15(+1.45%)
Apr 05, 2024 10.35 10.35 10.35 10.35 500 -0.07(-0.67%)
Apr 04, 2024 10.75 10.75 10.42 10.42 11,266 +0.07(+0.68%)
Apr 03, 2024 10.31 10.51 10.31 10.35 5,545 +0.27(+2.72%)
Apr 02, 2024 10.07 10.08 10.07 10.08 2,166 +0.04(+0.36%)
Apr 01, 2024 9.980 10.05 9.980 10.04 9,821 -0.05(-0.45%)
Mar 28, 2024 10.00 10.10 10.00 10.09 5,717 +0.64(+6.72%)
Mar 25, 2024 9.450 15 -0.28(-2.83%)
Mar 22, 2024 9.725 9.725 9.725 9.725 14,959 -0.16(-1.62%)
Mar 21, 2024 9.886 9.886 9.885 9.885 14,703 +0.47(+5.01%)
Mar 20, 2024 9.350 9.413 9.350 9.413 1,575 -0.51(-5.11%)
Mar 19, 2024 9.752 9.920 9.752 9.920 3,449 +0.25(+2.59%)
Mar 18, 2024 9.700 9.700 9.490 9.670 7,152 -0.01(-0.05%)
Mar 15, 2024 9.675 9.675 9.675 9.675 138 +0.03(+0.26%)
Mar 13, 2024 9.650 38,373 -0.15(-1.53%)
Mar 12, 2024 9.860 9.860 9.800 9.800 1,113 +0.22(+2.28%)
Mar 11, 2024 9.370 9.582 9.370 9.582 3,132 +0.03(+0.34%)
Mar 08, 2024 9.527 9.550 9.527 9.550 13,310 -0.04(-0.37%)
Mar 07, 2024 9.585 9.585 9.585 9.585 259,752 -0.05(-0.57%)
Mar 06, 2024 9.585 9.645 9.490 9.640 14,023 +0.34(+3.66%)
Mar 05, 2024 9.325 9.350 9.300 9.300 18,786 +0.06(+0.65%)
Mar 04, 2024 9.064 9.254 9.064 9.240 10,502 +0.11(+1.15%)
Mar 01, 2024 8.995 9.144 8.919 9.135 24,941 +0.36(+4.10%)
Feb 29, 2024 8.696 8.775 8.696 8.775 74,673 -0.33(-3.66%)
Feb 28, 2024 8.860 9.108 8.860 9.108 1,353 +0.06(+0.64%)
Feb 27, 2024 8.800 9.050 8.800 9.050 696 +0.20(+2.26%)
Feb 26, 2024 9.050 9.050 8.620 8.850 43,040 -0.97(-9.92%)
Feb 23, 2024 9.825 9.825 9.825 9.825 393 +0.32(+3.42%)
Feb 22, 2024 9.680 9.680 9.500 9.500 1,316 +0.50(+5.56%)
Feb 21, 2024 9.000 9.000 9.000 9.000 551 +0.12(+1.31%)
Feb 20, 2024 9.000 9.020 8.850 8.884 2,520 +0.20(+2.35%)
Feb 15, 2024 8.680 722 -0.22(-2.47%)
Feb 14, 2024 8.700 8.900 8.700 8.900 3,579 +0.27(+3.13%)
Feb 13, 2024 8.750 8.805 8.630 8.630 1,489 -0.02(-0.24%)
Feb 12, 2024 8.890 8.895 8.650 8.650 1,226 -0.21(-2.43%)
Feb 09, 2024 8.865 8.865 8.865 8.865 996 +0.10(+1.14%)
Feb 08, 2024 8.765 8.765 8.765 8.765 346 +0.17(+1.92%)
Feb 06, 2024 8.600 0 -0.20(-2.27%)
Feb 05, 2024 8.594 8.850 8.594 8.800 5,550 -0.11(-1.29%)
Feb 02, 2024 8.915 8.915 8.915 8.915 1,083 -0.27(-2.89%)
Feb 01, 2024 9.000 9.185 9.000 9.180 1,743 -0.22(-2.39%)
Jan 31, 2024 9.272 9.405 9.130 9.405 645 +0.21(+2.34%)
Jan 30, 2024 9.100 9.190 9.100 9.190 850 +0.09(+1.04%)
Jan 29, 2024 9.095 9.095 9.095 9.095 584 +0.15(+1.62%)
Jan 26, 2024 8.900 8.950 8.900 8.950 656 -0.05(-0.56%)
Jan 25, 2024 9.050 9.050 9.000 9.000 1,319 -0.06(-0.72%)
Jan 24, 2024 9.070 9.070 9.065 9.065 886 +0.12(+1.28%)
Jan 23, 2024 9.175 9.175 8.950 8.950 1,823 -0.12(-1.32%)
Jan 22, 2024 8.900 9.070 8.900 9.070 1,879 +0.17(+1.91%)
Jan 19, 2024 9.150 9.150 8.900 8.900 1,640 +0.39(+4.58%)
Jan 17, 2024 8.510 1,335 -0.25(-2.85%)
Jan 16, 2024 8.800 9.025 8.760 8.760 20,342 -0.39(-4.26%)
Jan 11, 2024 9.150 0 -0.33(-3.48%)
Jan 10, 2024 9.480 9.480 9.480 9.480 596 +0.17(+1.77%)
Jan 09, 2024 9.315 9.315 9.315 9.315 246 -0.46(-4.71%)
Jan 08, 2024 9.775 9.775 9.655 9.775 1,552 +0.31(+3.33%)
Jan 05, 2024 9.713 9.713 9.440 9.460 14,576 -0.10(-1.10%)
Jan 04, 2024 9.250 9.565 9.250 9.565 1,567 +0.31(+3.41%)
Jan 03, 2024 9.270 9.270 9.150 9.250 4,645 -0.13(-1.44%)
Jan 02, 2024 9.385 9.385 9.385 9.385 602 +0.25(+2.79%)
Dec 29, 2023 9.264 9.264 9.130 9.130 3,647 -0.03(-0.31%)
Dec 28, 2023 9.280 9.280 9.120 9.158 40,474 -0.32(-3.35%)
Dec 27, 2023 9.480 9.480 9.475 9.475 2,642 +0.07(+0.74%)
Dec 26, 2023 9.250 9.405 9.250 9.405 5,438 +0.01(+0.16%)
Dec 22, 2023 9.280 9.390 9.066 9.390 11,054 +0.26(+2.85%)
Dec 21, 2023 9.180 9.280 9.040 9.130 17,297 -0.02(-0.22%)
Dec 20, 2023 9.190 9.190 9.030 9.150 62,724 +0.01(+0.05%)
Dec 19, 2023 9.100 9.145 9.100 9.145 15,798 +0.16(+1.84%)
Dec 18, 2023 9.100 9.100 8.980 8.980 25,433 -0.22(-2.37%)
Dec 15, 2023 9.200 9.200 9.100 9.198 62,576 +0.11(+1.24%)
Dec 14, 2023 9.030 9.237 8.760 9.085 3,450 +0.16(+1.74%)
Dec 13, 2023 8.930 8.930 8.930 8.930 429 +0.15(+1.71%)
Dec 12, 2023 8.763 8.780 8.763 8.780 6,144 +0.02(+0.23%)
Dec 11, 2023 8.880 8.880 8.760 8.760 1,237 +0.01(+0.11%)
Dec 08, 2023 8.800 8.800 8.750 8.750 1,712 -0.22(-2.45%)
Dec 07, 2023 8.970 8.970 8.970 8.970 5,000 -0.19(-2.13%)
Dec 06, 2023 9.055 9.390 9.055 9.165 2,605 -0.24(-2.50%)
Dec 05, 2023 9.400 9.450 9.400 9.400 10,207 -0.17(-1.78%)
Dec 04, 2023 9.570 9.570 9.481 9.570 9,816 +0.07(+0.74%)
Dec 01, 2023 9.305 9.560 9.305 9.500 7,699 +0.00(+0.00%)
Nov 30, 2023 9.500 9.500 9.500 9.500 263 +0.25(+2.70%)
Nov 29, 2023 9.250 9.250 9.250 9.250 575 -0.28(-2.89%)
Nov 27, 2023 9.525 11 -0.17(-1.80%)
Nov 24, 2023 9.700 9.700 9.700 9.700 649 +0.50(+5.43%)
Nov 22, 2023 9.445 9.500 9.150 9.200 11,590 +0.05(+0.55%)
Nov 21, 2023 9.430 9.430 9.150 9.150 1,079 -0.36(-3.79%)
Nov 20, 2023 9.300 9.510 9.300 9.510 54,743 +0.21(+2.22%)
Nov 17, 2023 9.300 9.303 9.300 9.303 3,748 +0.20(+2.24%)
Nov 16, 2023 9.360 9.360 9.100 9.100 598 -0.35(-3.70%)
Nov 15, 2023 9.150 9.749 9.150 9.450 2,924 +0.01(+0.11%)
Nov 14, 2023 9.200 9.440 9.200 9.440 766 +0.47(+5.24%)
Nov 13, 2023 8.900 8.970 8.900 8.970 2,748 +0.07(+0.76%)
Nov 10, 2023 8.902 8.902 8.902 8.902 1,156 -0.17(-1.91%)
Nov 09, 2023 9.050 9.075 9.050 9.075 1,583 +0.22(+2.54%)
Nov 08, 2023 8.975 8.975 8.850 8.850 1,625 -0.29(-3.12%)
Nov 07, 2023 8.970 9.135 8.970 9.135 643 +0.29(+3.22%)
Nov 06, 2023 9.085 9.085 8.850 8.850 5,971 -0.06(-0.63%)
Nov 03, 2023 8.906 8.906 8.906 8.906 16,108 +0.05(+0.58%)
Nov 01, 2023 8.855 0 +0.01(+0.06%)
Oct 31, 2023 8.850 8.850 8.850 8.850 200 -0.05(-0.56%)
Oct 27, 2023 8.900 35 -0.16(-1.77%)
Oct 26, 2023 9.060 9.060 9.060 9.060 7,082 -0.00(-0.06%)
Oct 25, 2023 9.065 9.065 9.065 9.065 158 -0.09(-0.98%)
Oct 24, 2023 8.850 9.155 8.850 9.155 3,889 -0.53(-5.47%)
Oct 20, 2023 9.685 38 -0.01(-0.15%)
Oct 19, 2023 9.800 9.800 9.700 9.700 2,926 -0.05(-0.51%)
Oct 18, 2023 9.850 9.850 9.750 9.750 6,407 +0.02(+0.21%)
Oct 17, 2023 9.730 9.730 9.730 9.730 343 -0.05(-0.51%)
Oct 16, 2023 10.05 10.07 9.780 9.780 17,356 -0.05(-0.51%)
Oct 13, 2023 9.946 9.946 9.830 9.830 3,129 +0.07(+0.72%)
Oct 12, 2023 9.760 9.760 9.760 9.760 12,881 -0.57(-5.51%)
Oct 11, 2023 10.31 10.33 10.31 10.33 466 +0.98(+10.47%)
Oct 04, 2023 9.350 0 +0.16(+1.74%)
Oct 03, 2023 9.190 9.190 9.190 9.190 444 -0.45(-4.62%)
Oct 02, 2023 9.635 9.635 9.635 9.635 224 -0.19(-1.93%)
Sep 29, 2023 9.825 9.825 9.825 9.825 290 +0.29(+3.04%)
Sep 28, 2023 9.535 9.535 9.535 9.535 650 +0.23(+2.42%)
Sep 27, 2023 9.310 9.310 9.310 9.310 373 +0.01(+0.11%)
Sep 26, 2023 9.300 9.300 9.300 9.300 1,526 +0.00(+0.00%)
Sep 25, 2023 9.300 9.300 9.254 9.300 28,597 -0.17(-1.77%)
Sep 22, 2023 9.543 9.560 9.468 9.468 6,979 +0.17(+1.81%)
Sep 15, 2023 9.300 79 +0.00(+0.00%)
Sep 14, 2023 9.300 9.300 9.300 9.300 1,000 +0.20(+2.20%)
Sep 13, 2023 9.500 9.500 9.100 9.100 1,386 -0.35(-3.70%)
Sep 12, 2023 9.450 9.490 9.450 9.450 1,150 -0.01(-0.11%)
Sep 11, 2023 9.500 9.500 9.460 9.460 1,970 +0.09(+0.91%)
Sep 08, 2023 9.250 9.375 9.250 9.375 2,229 +0.07(+0.81%)
Sep 07, 2023 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
Sep 06, 2023 9.300 9.300 9.300 9.300 230 -0.53(-5.39%)
Sep 05, 2023 9.825 9.830 9.825 9.830 5,100 -0.02(-0.20%)
Aug 31, 2023 9.850 0 -0.14(-1.40%)
Aug 28, 2023 9.990 0 +0.24(+2.46%)
Aug 25, 2023 9.750 9.750 9.750 9.750 360 -0.05(-0.51%)
Aug 21, 2023 9.800 10 -0.35(-3.44%)
Aug 18, 2023 10.03 10.15 10.02 10.15 2,964 +0.15(+1.49%)
Aug 17, 2023 10.06 10.06 10.00 10.00 2,549 -0.38(-3.66%)
Aug 15, 2023 10.38 0 -0.27(-2.54%)
Aug 14, 2023 10.65 10.65 10.65 10.65 478 -0.30(-2.74%)
Aug 07, 2023 10.95 0 +0.20(+1.86%)
Aug 04, 2023 10.70 10.82 10.70 10.75 15,239 +0.55(+5.39%)
Aug 03, 2023 10.20 10.20 10.20 10.20 11,990 -0.21(-1.97%)
Aug 02, 2023 10.20 10.40 10.20 10.40 11,830 -0.25(-2.30%)
Jul 31, 2023 10.65 0 +0.33(+3.15%)
Jul 27, 2023 10.32 0 -0.08(-0.72%)
Jul 26, 2023 10.40 10.40 10.40 10.40 460 +0.60(+6.12%)
Jul 24, 2023 9.800 0 -0.75(-7.11%)
Jul 19, 2023 10.55 0 +0.35(+3.43%)
Jul 18, 2023 10.20 10.20 10.20 10.20 2,000 +0.20(+2.00%)
Jul 17, 2023 10.00 10.00 10.00 10.00 406 -0.05(-0.50%)
Jul 14, 2023 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jul 13, 2023 10.05 10.05 10.05 10.05 1,665 +0.21(+2.19%)
Jul 11, 2023 9.835 0 +0.09(+0.87%)
Jul 10, 2023 9.900 9.900 9.750 9.750 625 +0.17(+1.72%)
Jul 07, 2023 9.610 9.610 9.585 9.585 16,632 +0.03(+0.36%)
Jul 06, 2023 9.775 9.775 9.550 9.550 1,049 -0.42(-4.26%)
Jul 05, 2023 9.902 9.975 9.902 9.975 2,381 +0.42(+4.45%)
Jun 30, 2023 9.550 0 +0.19(+2.03%)
Jun 29, 2023 9.435 9.480 9.360 9.360 1,836 +0.15(+1.63%)
Jun 28, 2023 9.050 9.250 9.050 9.210 10,098 -0.24(-2.54%)
Jun 27, 2023 9.450 9.450 9.425 9.450 3,768 -0.20(-2.07%)
Jun 23, 2023 9.650 0 -0.49(-4.83%)
Jun 22, 2023 10.14 10.14 10.14 10.14 333 -0.21(-2.03%)
Jun 20, 2023 10.35 0 +0.30(+2.99%)
Jun 16, 2023 10.05 10.05 10.05 10.05 425 -0.35(-3.37%)
Jun 14, 2023 10.40 50 +0.51(+5.16%)
Jun 08, 2023 9.890 0 -0.07(-0.75%)
Jun 07, 2023 9.900 9.965 9.880 9.965 967 +0.21(+2.21%)
Jun 06, 2023 9.875 9.875 9.750 9.750 1,387 +0.00(+0.00%)
Jun 05, 2023 9.750 9.750 9.750 9.750 982 +0.00(+0.00%)
Jun 02, 2023 9.750 9.750 9.750 9.750 4,700 +0.13(+1.35%)
Jun 01, 2023 9.620 9.620 9.620 9.620 200 +0.48(+5.25%)
May 31, 2023 9.250 9.350 9.130 9.140 6,232 +0.20(+2.24%)
May 30, 2023 9.250 9.365 8.940 8.940 3,644 -0.24(-2.61%)
May 26, 2023 9.600 9.600 9.180 9.180 5,249 -0.45(-4.62%)
May 25, 2023 9.512 9.625 9.512 9.625 425 +0.18(+1.85%)
May 24, 2023 9.450 9.450 9.450 9.450 280 -0.24(-2.48%)
May 22, 2023 9.690 83 -0.30(-3.00%)
May 18, 2023 9.990 2,366 +0.29(+2.99%)
May 17, 2023 9.750 9.750 9.700 9.700 1,995 -0.53(-5.16%)
May 16, 2023 9.990 10.23 9.990 10.23 526 +0.33(+3.31%)
May 15, 2023 9.900 9.900 9.900 9.900 659 +0.44(+4.65%)
May 12, 2023 9.755 9.755 9.460 9.460 2,515 -0.39(-3.96%)
May 11, 2023 9.850 9.850 9.850 9.850 100 -0.36(-3.53%)
May 10, 2023 10.21 10.21 10.21 10.21 1,001 +0.02(+0.15%)
May 09, 2023 10.24 10.24 10.20 10.20 1,499 +0.20(+1.95%)
May 08, 2023 10.00 10.00 10.00 10.00 1,020 +0.15(+1.52%)
May 05, 2023 9.850 9.850 9.850 9.850 265 +0.45(+4.79%)
May 04, 2023 9.625 9.625 9.400 9.400 1,452 -0.80(-7.84%)
May 03, 2023 10.20 10.20 10.20 10.20 1,300 +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.