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

Bank Ireland Group Plc (OP: BKRIF )

11.22 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 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 29, 2022 6.249 6.300 6.200 6.200 2,217 -0.07(-1.08%)
Apr 28, 2022 6.450 6.450 6.150 6.268 6,076 -0.13(-2.06%)
Apr 27, 2022 6.550 6.550 6.155 6.400 26,432 -0.70(-9.86%)
Apr 26, 2022 7.190 7.345 7.100 7.100 6,926 +0.08(+1.14%)
Apr 25, 2022 7.010 7.100 7.010 7.020 23,032 -0.08(-1.13%)
Apr 22, 2022 7.100 7.300 7.070 7.100 25,433 +0.11(+1.57%)
Apr 21, 2022 6.990 6.990 6.990 6.990 1,273 +0.00(+0.00%)
Apr 20, 2022 6.990 6.990 6.990 6.990 7,065 +0.31(+4.64%)
Apr 19, 2022 6.707 6.710 6.650 6.680 2,338 +0.05(+0.83%)
Apr 18, 2022 6.500 6.625 6.500 6.625 28,301 -0.01(-0.23%)
Apr 14, 2022 6.410 6.640 6.410 6.640 951 -0.01(-0.15%)
Apr 12, 2022 6.650 1 +0.30(+4.72%)
Apr 11, 2022 6.810 6.810 6.350 6.350 3,148 +0.04(+0.63%)
Apr 08, 2022 6.310 6.310 6.310 6.310 808 +0.11(+1.77%)
Apr 07, 2022 6.290 6.290 6.180 6.200 4,900 +0.04(+0.65%)
Apr 06, 2022 6.160 6.160 6.160 6.160 287 +0.01(+0.16%)
Apr 05, 2022 6.400 6.400 6.150 6.150 25,540 -0.35(-5.38%)
Apr 04, 2022 6.650 6.650 6.500 6.500 17,550 -0.05(-0.76%)
Mar 31, 2022 6.550 0 -0.05(-0.76%)
Mar 30, 2022 6.600 6.750 6.600 6.600 993 -0.38(-5.44%)
Mar 29, 2022 7.035 7.050 6.980 6.980 3,401 +0.77(+12.40%)
Mar 28, 2022 6.300 6.300 6.210 6.210 984 -0.09(-1.36%)
Mar 25, 2022 6.305 6.305 6.295 6.295 1,150 -0.10(-1.63%)
Mar 23, 2022 6.400 0 -0.25(-3.76%)
Mar 22, 2022 6.575 6.650 6.330 6.650 6,933 +0.32(+5.06%)
Mar 21, 2022 6.330 6.550 6.330 6.330 3,765 -0.06(-0.94%)
Mar 18, 2022 6.325 6.400 6.325 6.390 2,814 -0.30(-4.48%)
Mar 17, 2022 6.400 6.690 6.400 6.690 9,025 +0.07(+0.98%)
Mar 16, 2022 6.400 6.625 6.250 6.625 7,521 +0.24(+3.68%)
Mar 15, 2022 6.400 6.400 6.225 6.390 10,084 +0.07(+1.19%)
Mar 14, 2022 6.200 6.400 6.200 6.315 1,461 +0.32(+5.25%)
Mar 10, 2022 6.000 75 -0.40(-6.25%)
Mar 09, 2022 6.160 6.400 5.920 6.400 2,299 +0.48(+8.11%)
Mar 08, 2022 5.550 5.920 5.550 5.920 48,650 +0.52(+9.63%)
Mar 07, 2022 5.625 5.810 5.400 5.400 13,724 -0.60(-10.00%)
Mar 04, 2022 6.103 6.103 5.710 6.000 23,178 -0.45(-6.98%)
Mar 03, 2022 6.450 6.500 6.350 6.450 34,473 -0.04(-0.62%)
Mar 02, 2022 6.490 6.490 6.375 6.490 1,799 +0.24(+3.84%)
Mar 01, 2022 6.500 6.570 6.100 6.250 23,434 -0.74(-10.59%)
Feb 28, 2022 6.150 6.990 6.150 6.990 49,249 +0.71(+11.31%)
Feb 24, 2022 6.280 0 -0.42(-6.27%)
Feb 23, 2022 7.000 7.000 6.700 6.700 1,365 -0.31(-4.42%)
Feb 18, 2022 7.010 60 +0.01(+0.14%)
Feb 17, 2022 7.300 7.300 7.000 7.000 610 -0.55(-7.28%)
Feb 16, 2022 7.550 7.550 7.550 7.550 3,724 -0.08(-0.98%)
Feb 15, 2022 7.625 7.625 7.625 7.625 270 +0.22(+3.04%)
Feb 14, 2022 7.600 7.600 7.400 7.400 5,987 -0.35(-4.52%)
Feb 11, 2022 7.560 7.893 7.560 7.750 32,758 -0.25(-3.12%)
Feb 10, 2022 7.930 8.300 7.930 8.000 37,448 +0.07(+0.88%)
Feb 09, 2022 7.850 7.940 7.800 7.930 31,464 +0.13(+1.67%)
Feb 08, 2022 7.720 7.800 7.600 7.800 3,487 +0.30(+4.00%)
Feb 07, 2022 7.600 7.600 7.500 7.500 30,489 +0.50(+7.14%)
Feb 04, 2022 7.100 7.200 7.000 7.000 5,539 +0.15(+2.19%)
Feb 02, 2022 6.910 6.910 6.850 6.850 5,944 -0.04(-0.58%)
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.