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 )

10.91 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2018 7.610 7.810 7.430 7.430 1,217 -0.60(-7.47%)
Sep 28, 2018 8.030 8.030 8.030 8.030 300 +0.03(+0.37%)
Sep 27, 2018 8.000 8.000 8.000 8.000 6,251 -0.15(-1.84%)
Sep 26, 2018 8.455 8.455 8.150 8.150 6,616 -0.12(-1.45%)
Sep 25, 2018 8.660 8.660 8.270 8.270 1,294 -0.39(-4.50%)
Sep 24, 2018 8.270 8.660 8.270 8.660 567 -0.02(-0.23%)
Sep 21, 2018 8.680 8.680 8.680 8.680 200 +0.00(+0.00%)
Sep 20, 2018 8.680 8.680 8.680 8.680 194 +0.00(+0.00%)
Sep 19, 2018 8.550 8.820 8.550 8.680 20,883 -0.02(-0.23%)
Sep 18, 2018 8.670 8.700 8.670 8.700 1,534 +0.05(+0.64%)
Sep 17, 2018 8.560 8.645 8.560 8.645 742 -0.10(-1.09%)
Sep 14, 2018 8.460 8.740 8.440 8.740 3,000 +0.12(+1.39%)
Sep 13, 2018 8.610 8.620 8.490 8.620 640 +0.01(+0.17%)
Sep 12, 2018 8.625 8.625 8.470 8.605 780 +0.24(+2.81%)
Sep 11, 2018 8.370 8.370 8.370 8.370 562 -0.10(-1.18%)
Sep 10, 2018 8.470 8.470 8.470 8.470 612 -0.13(-1.51%)
Sep 07, 2018 8.190 8.600 8.180 8.600 1,400 +0.19(+2.26%)
Sep 06, 2018 8.700 8.700 8.390 8.410 2,376 +0.11(+1.33%)
Sep 05, 2018 8.350 8.500 8.300 8.300 1,558 +0.10(+1.22%)
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.