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, 2020 2.075 2.100 2.075 2.075 1,000 -0.05(-2.58%)
Jul 30, 2020 2.130 2.130 2.130 2.130 2,500 -0.04(-2.07%)
Jul 29, 2020 2.195 2.210 2.175 2.175 4,710 -0.04(-1.58%)
Jul 28, 2020 2.188 2.210 2.165 2.210 15,516 +0.14(+6.76%)
Jul 27, 2020 2.100 2.100 2.070 2.070 16,401 -0.03(-1.43%)
Jul 24, 2020 2.100 2.100 2.000 2.100 26,500 -0.02(-1.18%)
Jul 23, 2020 2.125 2.125 2.090 2.125 4,322 +0.02(+0.71%)
Jul 22, 2020 2.160 2.160 2.110 2.110 76,917 -0.12(-5.17%)
Jul 21, 2020 2.160 2.280 2.160 2.225 24,820 +0.08(+3.85%)
Jul 20, 2020 2.050 2.143 2.050 2.143 20,500 +0.08(+4.00%)
Jul 17, 2020 2.060 2.100 2.010 2.060 32,200 +0.02(+0.98%)
Jul 16, 2020 2.050 2.055 2.030 2.040 13,154 -0.01(-0.49%)
Jul 15, 2020 2.130 2.130 2.000 2.050 12,470 +0.07(+3.54%)
Jul 14, 2020 1.940 1.985 1.940 1.980 4,501 -0.04(-1.98%)
Jul 13, 2020 2.010 2.070 1.910 2.020 18,750 +0.00(+0.25%)
Jul 10, 2020 2.015 2.015 2.015 65 +0.00(+0.00%)
Jul 09, 2020 2.005 2.015 1.945 2.015 31,652 -0.04(-2.18%)
Jul 08, 2020 2.060 2.096 2.060 2.060 3,213 -0.11(-5.07%)
Jul 07, 2020 2.130 2.170 2.060 2.170 55,896 +0.12(+5.85%)
Jul 06, 2020 2.040 2.140 2.040 2.050 7,437 -0.01(-0.49%)
Jul 02, 2020 2.050 2.060 2.050 2.060 5,300 +0.06(+3.00%)
Jul 01, 2020 2.000 2.101 2.000 2.000 3,863 -0.10(-4.76%)
Jun 30, 2020 2.028 2.100 1.950 2.100 6,468 +0.08(+3.96%)
Jun 29, 2020 2.000 2.050 2.000 2.020 2,905 +0.09(+4.66%)
Jun 26, 2020 1.960 1.970 1.900 1.930 14,300 -0.06(-3.02%)
Jun 25, 2020 1.935 1.990 1.910 1.990 10,129 -0.09(-4.33%)
Jun 24, 2020 2.040 2.080 2.000 2.080 3,563 -0.05(-2.35%)
Jun 23, 2020 2.070 2.130 2.070 2.130 1,011,149 +0.19(+9.79%)
Jun 22, 2020 1.970 1.970 1.905 1.940 78,245 -0.11(-5.37%)
Jun 19, 2020 2.020 2.050 2.020 2.050 600 +0.03(+1.49%)
Jun 18, 2020 2.000 2.020 2.000 2.020 8,672 +0.02(+1.00%)
Jun 17, 2020 2.060 2.060 2.000 2.000 6,036 -0.07(-3.38%)
Jun 16, 2020 2.100 2.200 2.050 2.070 68,567 +0.16(+8.66%)
Jun 15, 2020 1.790 1.905 1.790 1.905 10,427 +0.03(+1.33%)
Jun 12, 2020 2.000 2.000 1.880 1.880 23,600 +0.04(+2.17%)
Jun 11, 2020 1.900 1.980 1.824 1.840 84,964 -0.22(-10.46%)
Jun 10, 2020 2.130 2.130 2.020 2.055 76,753 -0.12(-5.52%)
Jun 09, 2020 2.200 2.200 2.140 2.175 50,832 -0.22(-9.19%)
Jun 08, 2020 2.350 2.410 2.260 2.395 109,165 +0.25(+11.92%)
Jun 05, 2020 2.080 2.140 2.050 2.140 14,900 +0.20(+10.03%)
Jun 04, 2020 1.940 1.980 1.940 1.945 73,492 +0.03(+1.57%)
Jun 03, 2020 1.917 1.960 1.900 1.915 6,802 -0.00(-0.26%)
Jun 02, 2020 1.910 1.920 1.860 1.920 3,137 +0.01(+0.79%)
Jun 01, 2020 1.822 1.910 1.822 1.905 5,808 +0.05(+2.97%)
May 29, 2020 1.770 1.850 1.750 1.850 63,400 -0.07(-3.65%)
May 28, 2020 1.960 2.000 1.870 1.920 33,001 -0.09(-4.48%)
May 27, 2020 1.960 2.070 1.935 2.010 167,688 +0.22(+12.29%)
May 26, 2020 1.810 1.900 1.790 1.790 54,576 +0.06(+3.47%)
May 22, 2020 1.730 1.730 1.700 1.730 424,200 +0.06(+3.89%)
May 21, 2020 1.660 1.710 1.655 1.665 4,580 -0.15(-8.51%)
May 20, 2020 1.750 1.850 1.750 1.820 15,193 +0.07(+4.00%)
May 19, 2020 1.720 1.750 1.700 1.750 73,501 +0.09(+5.42%)
May 18, 2020 1.620 1.660 1.620 1.660 1,500 +0.04(+2.47%)
May 15, 2020 1.590 1.650 1.580 1.620 26,700 +0.05(+3.18%)
May 14, 2020 1.420 1.570 1.410 1.570 37,594 +0.10(+6.80%)
May 13, 2020 1.510 1.510 1.442 1.470 11,829 -0.04(-2.52%)
May 12, 2020 1.570 1.620 1.508 1.508 10,268 -0.08(-5.16%)
May 11, 2020 1.550 1.610 1.465 1.590 74,489 -0.22(-12.15%)
May 08, 2020 1.770 1.810 1.770 1.810 3,300 -0.03(-1.63%)
May 07, 2020 1.740 1.840 1.735 1.840 7,684 +0.04(+2.22%)
May 06, 2020 1.820 1.820 1.800 1.800 33,900 -0.08(-4.26%)
May 05, 2020 1.850 1.880 1.850 1.880 2,650 +0.05(+2.73%)
May 04, 2020 1.850 1.950 1.830 1.830 29,380 -0.15(-7.58%)
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.