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

Bank of Ireland Group Plc ADR (OP: BKRIY )

10.42 -0.27 (-2.53%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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 (%)
Dec 31, 2018 5.290 5.660 5.270 5.620 37,500 +0.07(+1.26%)
Dec 28, 2018 5.410 5.660 5.360 5.550 20,800 -0.04(-0.72%)
Dec 27, 2018 5.330 5.670 5.250 5.590 64,951 +0.29(+5.47%)
Dec 26, 2018 5.360 5.750 5.250 5.300 11,343 -0.07(-1.30%)
Dec 24, 2018 5.360 5.750 5.360 5.370 9,900 -0.36(-6.28%)
Dec 21, 2018 5.580 5.750 5.360 5.730 18,200 +0.15(+2.69%)
Dec 20, 2018 5.700 5.820 5.580 5.580 18,621 -0.17(-2.96%)
Dec 19, 2018 5.700 5.870 5.520 5.750 62,984 +0.25(+4.55%)
Dec 18, 2018 5.500 5.660 5.450 5.500 16,319 -0.04(-0.81%)
Dec 17, 2018 5.500 5.770 5.380 5.545 16,861 +0.01(+0.27%)
Dec 14, 2018 5.500 5.750 5.500 5.530 26,200 -0.07(-1.25%)
Dec 13, 2018 5.550 5.920 5.550 5.600 34,303 +0.01(+0.18%)
Dec 12, 2018 5.550 5.700 5.520 5.590 12,174 +0.04(+0.72%)
Dec 11, 2018 5.750 5.795 5.440 5.550 146,246 -0.30(-5.13%)
Dec 10, 2018 6.100 6.100 5.750 5.850 8,237 +0.10(+1.74%)
Dec 07, 2018 5.770 6.100 5.750 5.750 14,900 +0.00(+0.00%)
Dec 06, 2018 5.760 6.100 5.750 5.750 21,093 -0.17(-2.95%)
Dec 04, 2018 6.130 6.130 5.910 5.925 22,800 -0.21(-3.34%)
Dec 03, 2018 6.180 6.454 6.130 6.130 8,034 -0.27(-4.22%)
Nov 30, 2018 6.308 6.550 6.130 6.400 8,300 -0.10(-1.54%)
Nov 29, 2018 6.320 6.670 6.320 6.500 8,991 +0.29(+4.67%)
Nov 28, 2018 6.250 6.460 6.210 6.210 11,808 -0.45(-6.76%)
Nov 27, 2018 6.350 6.660 6.350 6.660 9,976 +0.33(+5.21%)
Nov 26, 2018 6.370 6.750 6.330 6.330 10,821 +0.00(+0.00%)
Nov 23, 2018 6.645 6.670 6.330 6.330 1,000 +0.02(+0.32%)
Nov 21, 2018 6.310 6.310 6.310 0 -0.09(-1.41%)
Nov 20, 2018 6.640 6.640 6.400 6.400 7,142 -0.24(-3.61%)
Nov 19, 2018 6.640 6.937 6.640 6.640 3,593 -0.21(-2.99%)
Nov 16, 2018 6.690 7.040 6.640 6.845 1,600 +0.21(+3.09%)
Nov 15, 2018 6.640 7.010 6.640 6.640 1,453 -0.76(-10.27%)
Nov 14, 2018 7.120 7.489 7.120 7.400 22,838 +0.29(+4.08%)
Nov 13, 2018 6.950 7.110 6.950 7.110 8,150 +0.47(+7.08%)
Nov 12, 2018 7.150 7.150 6.640 6.640 5,454 -0.65(-8.95%)
Nov 09, 2018 7.150 7.293 7.150 7.293 1,900 +0.14(+1.99%)
Nov 08, 2018 7.150 7.390 7.150 7.150 3,156 -0.25(-3.38%)
Nov 07, 2018 7.050 7.400 7.050 7.400 2,847 +0.57(+8.35%)
Nov 06, 2018 6.850 7.300 6.820 6.830 7,148 -0.45(-6.18%)
Nov 05, 2018 6.890 7.280 6.890 7.280 5,100 +0.46(+6.74%)
Nov 02, 2018 6.830 7.290 6.820 6.820 1,400 -0.13(-1.87%)
Nov 01, 2018 6.940 6.950 6.940 6.950 771 +0.15(+2.21%)
Oct 31, 2018 6.860 7.260 6.800 6.800 1,528 -0.01(-0.15%)
Oct 30, 2018 6.870 6.870 6.810 6.810 2,240 -0.33(-4.62%)
Oct 29, 2018 7.150 7.150 7.140 7.140 10,105 +0.28(+4.08%)
Oct 26, 2018 7.000 7.080 6.860 6.860 1,700 -0.14(-2.00%)
Oct 25, 2018 7.036 7.260 7.000 7.000 3,100 -0.02(-0.28%)
Oct 24, 2018 7.030 7.030 7.020 7.020 1,234 -0.03(-0.43%)
Oct 23, 2018 7.050 7.050 7.050 26 +0.00(+0.00%)
Oct 22, 2018 7.112 7.340 7.050 7.050 1,768 -0.35(-4.73%)
Oct 19, 2018 7.170 7.400 7.170 7.400 4,100 -0.06(-0.80%)
Oct 18, 2018 7.460 7.460 7.460 7.460 2,387 -0.13(-1.78%)
Oct 17, 2018 7.290 7.595 7.290 7.595 859 +0.25(+3.33%)
Oct 16, 2018 7.380 7.600 7.350 7.350 1,675 +0.08(+1.10%)
Oct 15, 2018 7.505 7.780 7.270 7.270 10,135 -0.22(-2.87%)
Oct 12, 2018 7.410 7.485 7.220 7.485 2,000 +0.28(+3.81%)
Oct 11, 2018 7.570 7.580 7.210 7.210 1,676 -0.36(-4.76%)
Oct 10, 2018 7.740 7.740 7.570 7.570 1,627 -0.02(-0.29%)
Oct 09, 2018 7.700 7.780 7.592 7.592 1,129 +0.00(+0.03%)
Oct 08, 2018 7.570 7.750 7.570 7.590 1,205 +0.00(+0.00%)
Oct 05, 2018 8.034 8.034 7.580 7.590 4,800 -0.73(-8.77%)
Oct 04, 2018 7.955 8.320 7.890 8.320 8,882 +0.57(+7.35%)
Oct 03, 2018 7.810 8.050 7.750 7.750 517,650 -0.15(-1.90%)
Oct 02, 2018 7.590 7.900 7.590 7.900 4,636 +0.47(+6.33%)
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.