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

Bank Ireland Group Plc (OP: BKRIF )

10.45 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 12, 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 (%)
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%)
Jun 03, 2019 5.429 5.429 5.429 27 +0.00(+0.00%)
May 31, 2019 5.429 5.429 5.429 5.429 48,400 +0.08(+1.49%)
May 30, 2019 5.350 5.350 5.350 60 +0.00(+0.00%)
May 29, 2019 5.350 5.350 5.350 5.350 1,050 +0.08(+1.52%)
May 28, 2019 5.270 5.270 5.270 5.270 150 -0.06(-1.13%)
May 24, 2019 5.330 5.330 5.330 10,215 +0.00(+0.00%)
May 23, 2019 5.490 5.525 5.330 5.330 6,827 -0.39(-6.88%)
May 22, 2019 5.779 5.779 5.690 5.724 1,610 +0.04(+0.77%)
May 21, 2019 5.680 5.680 5.680 5.680 496 -0.30(-4.99%)
May 20, 2019 5.978 5.978 5.978 5.978 3,572 -0.04(-0.69%)
May 17, 2019 6.011 6.020 5.945 6.020 3,100 +0.12(+2.03%)
May 14, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
May 13, 2019 5.920 5.920 5.900 5.900 440 -0.21(-3.44%)
May 08, 2019 6.110 6.110 6.110 0 +0.01(+0.16%)
May 06, 2019 6.100 6.100 6.100 0 -0.26(-4.09%)
May 03, 2019 6.380 6.400 6.130 6.360 9,700 -0.04(-0.63%)
May 02, 2019 6.400 6.400 6.400 58 +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.