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

Bank Ireland Group Plc (OP: BKRIF )

11.35 +0.33 (+2.99%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 31, 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, 2022 5.985 2 +0.19(+3.19%)
Aug 30, 2022 5.800 5.800 5.800 5.800 659 +0.16(+2.75%)
Aug 29, 2022 5.625 5.645 5.600 5.645 1,179 -0.26(-4.32%)
Aug 25, 2022 5.900 0 +0.20(+3.51%)
Aug 24, 2022 5.700 5.700 5.700 5.700 633 -0.08(-1.30%)
Aug 22, 2022 5.775 2 -0.10(-1.70%)
Aug 19, 2022 5.990 5.990 5.750 5.875 1,126 -0.25(-4.08%)
Aug 18, 2022 5.950 6.125 5.950 6.125 707 +0.14(+2.42%)
Aug 16, 2022 5.980 91 +0.00(+0.00%)
Aug 15, 2022 6.020 6.120 5.980 5.980 3,750 -0.03(-0.50%)
Aug 12, 2022 6.060 6.060 6.010 6.010 2,380 +0.21(+3.62%)
Aug 11, 2022 6.270 6.270 5.800 5.800 875 -0.36(-5.84%)
Aug 10, 2022 6.160 6.160 6.160 6.160 195 +0.15(+2.50%)
Aug 09, 2022 6.000 6.010 5.750 6.010 3,075 +0.20(+3.44%)
Aug 08, 2022 5.810 5.810 5.810 5.810 857 -0.20(-3.33%)
Aug 05, 2022 5.990 6.100 5.990 6.010 1,270 -0.04(-0.66%)
Aug 03, 2022 6.050 0 +0.30(+5.22%)
Aug 02, 2022 5.850 5.850 5.600 5.750 2,200 -0.12(-2.13%)
Aug 01, 2022 5.800 5.900 5.800 5.875 65,786 +0.42(+7.80%)
Jul 29, 2022 5.680 5.850 5.450 5.450 18,891 -0.23(-4.05%)
Jul 28, 2022 5.700 5.700 5.670 5.680 15,272 +0.28(+5.19%)
Jul 26, 2022 5.400 600 -0.50(-8.47%)
Jul 25, 2022 5.900 5.900 5.900 5.900 1,385 -0.02(-0.42%)
Jul 22, 2022 5.925 5.925 5.925 5.925 1,791 -0.33(-5.20%)
Jul 21, 2022 6.000 6.250 6.000 6.250 15,769 +0.25(+4.17%)
Jul 20, 2022 6.200 6.200 5.940 6.000 7,907 -0.20(-3.23%)
Jul 19, 2022 5.950 6.200 5.950 6.200 386 +0.50(+8.77%)
Jul 18, 2022 5.800 5.800 5.700 5.700 535 +0.08(+1.33%)
Jul 15, 2022 5.500 5.625 5.470 5.625 5,547 +0.03(+0.45%)
Jul 14, 2022 5.600 5.600 5.600 5.600 200 -0.30(-5.08%)
Jul 13, 2022 5.900 5.900 5.900 5.900 1,207 +0.05(+0.85%)
Jul 12, 2022 5.750 5.850 5.750 5.850 10,953 +0.11(+1.92%)
Jul 11, 2022 5.740 5.740 5.740 5.740 175 -0.23(-3.93%)
Jul 08, 2022 5.975 5.975 5.975 5.975 533 -0.12(-2.05%)
Jul 07, 2022 5.970 6.100 5.970 6.100 468 +0.30(+5.17%)
Jul 06, 2022 6.100 6.100 5.800 5.800 10,703 -0.51(-8.08%)
Jul 05, 2022 6.050 6.310 6.050 6.310 15,661 +0.01(+0.16%)
Jul 01, 2022 6.050 6.300 6.050 6.300 1,069 +0.24(+3.96%)
Jun 30, 2022 6.500 6.500 6.060 6.060 7,611 -0.29(-4.57%)
Jun 29, 2022 6.350 6.350 6.350 6.350 125 -0.05(-0.78%)
Jun 28, 2022 6.400 6.400 6.400 6.400 177 +0.00(+0.00%)
Jun 27, 2022 6.400 6.400 6.400 6.400 2,504 -0.10(-1.54%)
Jun 24, 2022 6.500 6.500 6.500 6.500 205 +0.05(+0.78%)
Jun 23, 2022 6.450 6.450 6.450 6.450 4,135 -0.30(-4.44%)
Jun 22, 2022 6.760 7.000 6.750 6.750 34,558 +0.01(+0.19%)
Jun 21, 2022 6.825 6.825 6.737 6.737 4,422 -0.04(-0.55%)
Jun 17, 2022 6.775 6.775 6.750 6.775 4,536 +0.53(+8.40%)
Jun 16, 2022 6.490 6.490 6.250 6.250 939 -0.05(-0.79%)
Jun 15, 2022 6.300 6.465 6.300 6.300 60,737 +0.00(+0.00%)
Jun 14, 2022 6.300 6.300 6.300 6.300 151,917 +0.20(+3.28%)
Jun 13, 2022 6.100 6.110 6.100 6.100 92,850 -0.41(-6.23%)
Jun 10, 2022 6.400 6.505 6.300 6.505 4,165 -0.25(-3.63%)
Jun 09, 2022 6.750 6.750 6.750 6.750 416 +0.11(+1.66%)
Jun 08, 2022 6.640 6.640 6.640 6.640 183 -0.00(-0.08%)
Jun 07, 2022 6.600 6.645 6.600 6.645 427 +0.13(+2.07%)
Jun 06, 2022 6.500 6.750 6.500 6.510 6,036 +0.11(+1.72%)
Jun 03, 2022 6.400 6.400 6.400 6.400 280 -0.40(-5.88%)
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.