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 )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 29, 2024 8.885 8.885 8.670 8.750 44,980 -0.25(-2.78%)
Feb 28, 2024 9.100 9.100 9.000 9.000 28,460 -0.05(-0.55%)
Feb 27, 2024 8.936 9.120 8.920 9.050 113,506 +0.21(+2.38%)
Feb 26, 2024 8.850 8.950 8.750 8.840 122,981 -0.88(-9.05%)
Feb 23, 2024 9.720 9.950 9.700 9.720 41,975 +0.14(+1.46%)
Feb 22, 2024 9.620 9.700 9.510 9.580 60,209 +0.38(+4.07%)
Feb 21, 2024 9.110 9.430 9.098 9.205 70,306 +0.06(+0.71%)
Feb 20, 2024 9.085 9.160 9.085 9.140 70,439 -0.02(-0.22%)
Feb 16, 2024 9.095 9.180 9.023 9.160 38,854 +0.14(+1.55%)
Feb 15, 2024 9.020 9.050 8.840 9.020 46,258 +0.03(+0.33%)
Feb 14, 2024 8.820 8.990 8.740 8.990 52,957 +0.29(+3.31%)
Feb 13, 2024 8.820 8.930 8.640 8.702 86,859 -0.25(-2.77%)
Feb 12, 2024 8.787 9.010 8.770 8.950 56,561 +0.02(+0.22%)
Feb 09, 2024 8.792 8.970 8.764 8.930 30,832 +0.23(+2.64%)
Feb 08, 2024 8.670 8.700 8.540 8.700 47,444 -0.02(-0.23%)
Feb 07, 2024 8.600 8.810 8.600 8.720 45,944 +0.12(+1.40%)
Feb 06, 2024 8.739 8.790 8.600 8.600 64,363 -0.11(-1.26%)
Feb 05, 2024 8.615 8.790 8.592 8.710 179,856 -0.16(-1.80%)
Feb 02, 2024 8.890 8.965 8.830 8.870 20,096 -0.20(-2.22%)
Feb 01, 2024 9.085 9.130 8.970 9.072 31,952 -0.08(-0.86%)
Jan 31, 2024 9.350 9.350 9.150 9.150 48,983 -0.27(-2.87%)
Jan 30, 2024 9.250 9.420 9.165 9.420 25,351 +0.36(+3.97%)
Jan 29, 2024 8.932 9.060 8.900 9.060 44,286 -0.10(-1.09%)
Jan 26, 2024 8.995 9.160 8.880 9.160 87,445 +0.29(+3.27%)
Jan 25, 2024 8.888 8.930 8.811 8.870 36,917 -0.03(-0.34%)
Jan 24, 2024 8.960 9.040 8.890 8.900 462,350 -0.02(-0.22%)
Jan 23, 2024 8.870 8.920 8.740 8.920 54,109 -0.05(-0.56%)
Jan 22, 2024 8.965 8.990 8.780 8.970 89,855 +0.09(+1.01%)
Jan 19, 2024 8.781 8.900 8.781 8.880 34,819 +0.03(+0.34%)
Jan 18, 2024 8.727 8.850 8.550 8.850 88,086 +0.32(+3.75%)
Jan 17, 2024 8.460 8.660 8.380 8.530 73,546 -0.26(-2.96%)
Jan 16, 2024 8.720 8.800 8.652 8.790 94,172 -0.24(-2.61%)
Jan 12, 2024 9.070 9.130 8.980 9.026 56,847 -0.08(-0.92%)
Jan 11, 2024 9.107 9.190 9.000 9.110 222,101 -0.17(-1.83%)
Jan 10, 2024 9.360 9.380 9.200 9.280 13,870 -0.28(-2.93%)
Jan 09, 2024 9.500 9.570 9.380 9.560 11,330 -0.08(-0.83%)
Jan 08, 2024 9.605 9.730 9.580 9.640 44,495 -0.04(-0.36%)
Jan 05, 2024 9.699 9.760 9.640 9.675 25,198 +0.25(+2.60%)
Jan 04, 2024 9.400 9.580 9.400 9.430 41,859 +0.18(+1.92%)
Jan 03, 2024 9.168 9.288 9.100 9.252 11,068 +0.00(+0.02%)
Jan 02, 2024 9.220 9.313 9.160 9.250 53,399 +0.21(+2.32%)
Dec 29, 2023 8.940 9.190 8.940 9.040 11,245 -0.09(-1.03%)
Dec 28, 2023 9.140 9.330 9.110 9.134 17,877 -0.22(-2.30%)
Dec 27, 2023 9.300 9.360 9.280 9.350 15,880 -0.01(-0.11%)
Dec 26, 2023 9.150 9.580 9.150 9.360 20,807 +0.12(+1.30%)
Dec 22, 2023 9.193 9.790 8.989 9.240 28,385 +0.21(+2.33%)
Dec 21, 2023 9.070 9.100 8.920 9.030 25,496 -0.15(-1.63%)
Dec 20, 2023 9.120 9.190 9.030 9.180 34,176 +0.15(+1.66%)
Dec 19, 2023 9.010 9.160 9.010 9.030 40,434 +0.04(+0.44%)
Dec 18, 2023 8.988 9.009 8.920 8.990 30,279 +0.09(+1.01%)
Dec 15, 2023 8.900 9.040 8.840 8.900 51,782 +0.02(+0.23%)
Dec 14, 2023 8.910 8.940 8.830 8.880 35,522 -0.03(-0.39%)
Dec 13, 2023 8.803 8.940 8.752 8.915 55,991 +0.16(+1.89%)
Dec 12, 2023 8.960 8.960 8.670 8.750 49,844 +0.05(+0.57%)
Dec 11, 2023 8.765 8.808 8.690 8.700 227,435 +0.00(+0.00%)
Dec 08, 2023 8.870 8.870 8.580 8.700 38,791 -0.09(-1.02%)
Dec 07, 2023 8.828 8.890 8.790 8.790 24,424 -0.41(-4.46%)
Dec 06, 2023 9.220 9.320 9.090 9.200 25,045 -0.08(-0.84%)
Dec 05, 2023 9.364 9.440 9.250 9.278 37,768 -0.23(-2.44%)
Dec 04, 2023 9.655 9.675 9.330 9.510 20,671 +0.11(+1.17%)
Dec 01, 2023 9.408 9.607 9.290 9.400 30,623 +0.02(+0.21%)
Nov 30, 2023 9.354 9.490 9.260 9.380 31,572 +0.06(+0.64%)
Nov 29, 2023 9.250 9.460 9.240 9.320 31,213 -0.08(-0.85%)
Nov 28, 2023 9.380 9.590 9.328 9.400 26,738 -0.00(-0.05%)
Nov 27, 2023 9.620 9.644 9.370 9.405 137,553 -0.23(-2.34%)
Nov 24, 2023 9.710 9.770 9.630 9.630 406,960 +0.09(+0.94%)
Nov 22, 2023 9.490 9.650 9.380 9.540 332,717 +0.05(+0.53%)
Nov 21, 2023 9.460 9.700 9.460 9.490 471,014 -0.13(-1.35%)
Nov 20, 2023 9.490 9.650 9.290 9.620 644,901 +0.29(+3.11%)
Nov 17, 2023 9.268 9.490 9.250 9.330 3,752,965 +0.18(+1.97%)
Nov 16, 2023 9.225 9.270 9.150 9.150 10,174 -0.16(-1.72%)
Nov 15, 2023 9.256 9.390 9.255 9.310 20,385 -0.27(-2.82%)
Nov 14, 2023 9.455 9.750 9.455 9.580 25,732 +0.46(+5.04%)
Nov 13, 2023 9.031 9.150 9.031 9.120 12,564 +0.15(+1.67%)
Nov 10, 2023 8.995 9.040 8.940 8.970 18,475 -0.04(-0.44%)
Nov 09, 2023 8.980 9.105 8.980 9.010 15,119 +0.00(+0.00%)
Nov 08, 2023 9.050 9.090 8.940 9.010 15,078 +0.04(+0.45%)
Nov 07, 2023 8.955 9.040 8.931 8.970 19,750 +0.14(+1.59%)
Nov 06, 2023 8.980 9.025 8.830 8.830 13,481 -0.41(-4.44%)
Nov 03, 2023 9.198 9.270 9.150 9.240 15,402 +0.26(+2.90%)
Nov 02, 2023 8.980 9.043 8.838 8.980 13,844 +0.01(+0.11%)
Nov 01, 2023 8.943 8.970 8.800 8.970 22,167 -0.02(-0.22%)
Oct 31, 2023 8.710 9.030 8.700 8.990 61,386 -0.17(-1.86%)
Oct 30, 2023 8.986 9.160 8.986 9.160 11,702 +0.24(+2.69%)
Oct 27, 2023 8.976 9.040 8.920 8.920 18,077 -0.38(-4.09%)
Oct 26, 2023 9.360 9.470 9.050 9.300 15,502 +0.25(+2.76%)
Oct 25, 2023 9.110 9.280 9.000 9.050 50,896 -0.48(-5.04%)
Oct 24, 2023 9.142 9.530 9.100 9.530 65,579 -0.15(-1.55%)
Oct 23, 2023 9.370 9.700 9.370 9.680 12,277 -0.14(-1.43%)
Oct 20, 2023 9.630 9.860 9.490 9.820 7,533 -0.14(-1.41%)
Oct 19, 2023 9.925 10.12 9.729 9.960 34,715 +0.06(+0.61%)
Oct 18, 2023 10.06 10.25 9.700 9.900 15,116 -0.14(-1.39%)
Oct 17, 2023 10.18 10.18 9.970 10.04 39,165 -0.03(-0.30%)
Oct 16, 2023 10.11 10.09 10.01 10.07 20,537 +0.14(+1.41%)
Oct 13, 2023 10.00 10.00 9.920 9.930 19,984 +0.00(+0.00%)
Oct 12, 2023 9.939 10.00 9.860 9.930 12,985 +0.01(+0.10%)
Oct 11, 2023 10.01 10.04 9.830 9.920 16,442 +0.03(+0.30%)
Oct 10, 2023 9.938 10.04 9.890 9.890 28,059 +0.24(+2.49%)
Oct 09, 2023 9.569 9.650 9.516 9.650 7,157 -0.03(-0.31%)
Oct 06, 2023 9.540 9.680 9.480 9.680 9,053 +0.20(+2.11%)
Oct 05, 2023 9.450 9.501 9.390 9.480 14,605 -0.09(-0.94%)
Oct 04, 2023 9.590 9.590 9.480 9.570 23,567 +0.17(+1.81%)
Oct 03, 2023 9.445 9.450 9.370 9.400 17,249 -0.09(-0.95%)
Oct 02, 2023 9.605 9.660 9.472 9.490 10,315 -0.40(-4.04%)
Sep 29, 2023 9.786 9.970 9.710 9.890 7,356 +0.03(+0.30%)
Sep 28, 2023 9.675 9.870 9.630 9.860 27,877 +0.26(+2.71%)
Sep 27, 2023 9.505 9.640 9.440 9.600 24,740 +0.26(+2.78%)
Sep 26, 2023 9.300 9.535 9.280 9.340 21,533 -0.10(-1.05%)
Sep 25, 2023 9.398 9.550 9.370 9.440 22,779 -0.07(-0.74%)
Sep 22, 2023 9.524 9.540 9.400 9.510 10,563 -0.19(-1.96%)
Sep 21, 2023 9.552 9.700 9.510 9.700 25,920 +0.34(+3.63%)
Sep 20, 2023 9.469 9.650 9.300 9.360 33,742 +0.09(+0.97%)
Sep 19, 2023 9.195 9.430 9.160 9.270 43,867 +0.34(+3.81%)
Sep 18, 2023 9.008 9.064 8.910 8.930 16,084 -0.22(-2.40%)
Sep 15, 2023 9.090 9.490 9.090 9.150 26,303 -0.23(-2.45%)
Sep 14, 2023 9.420 9.490 9.289 9.380 8,820 +0.01(+0.11%)
Sep 13, 2023 9.358 9.450 9.310 9.370 8,144 -0.08(-0.85%)
Sep 12, 2023 9.488 9.520 9.450 9.450 33,581 -0.08(-0.85%)
Sep 11, 2023 9.499 9.640 9.440 9.531 14,645 +0.14(+1.50%)
Sep 08, 2023 9.400 9.475 9.319 9.390 11,503 +0.22(+2.40%)
Sep 07, 2023 9.260 9.340 9.110 9.170 22,763 -0.25(-2.65%)
Sep 06, 2023 9.390 9.420 9.270 9.420 23,157 -0.07(-0.74%)
Sep 05, 2023 9.640 9.670 9.480 9.490 18,481 -0.32(-3.23%)
Sep 01, 2023 9.780 9.870 9.760 9.807 6,595 -0.11(-1.14%)
Aug 31, 2023 9.893 10.02 9.851 9.920 27,035 -0.05(-0.50%)
Aug 30, 2023 9.925 10.19 9.870 9.970 6,373 -0.07(-0.70%)
Aug 29, 2023 9.810 10.14 9.810 10.04 12,047 -0.08(-0.79%)
Aug 28, 2023 9.890 10.23 9.890 10.12 8,602 +0.17(+1.71%)
Aug 25, 2023 9.975 10.08 9.800 9.950 9,253 +0.00(+0.00%)
Aug 24, 2023 9.900 10.08 9.800 9.950 12,522 +0.01(+0.10%)
Aug 23, 2023 9.670 9.940 9.670 9.940 10,860 +0.05(+0.51%)
Aug 22, 2023 10.06 10.16 9.650 9.890 32,310 -0.51(-4.90%)
Aug 21, 2023 10.40 10.40 9.970 10.40 14,986 +0.20(+1.96%)
Aug 18, 2023 10.40 10.40 10.02 10.20 23,566 +0.07(+0.69%)
Aug 17, 2023 10.22 10.62 10.13 10.13 17,117 -0.33(-3.15%)
Aug 16, 2023 10.65 10.65 10.29 10.46 27,716 +0.07(+0.67%)
Aug 15, 2023 10.80 10.80 10.30 10.39 34,412 +0.04(+0.39%)
Aug 14, 2023 10.15 10.80 10.15 10.35 14,088 -0.04(-0.38%)
Aug 11, 2023 10.45 10.74 10.26 10.39 13,726 -0.13(-1.28%)
Aug 10, 2023 10.44 11.04 10.44 10.53 12,808 -0.07(-0.71%)
Aug 09, 2023 10.96 10.96 10.49 10.60 9,403 +0.04(+0.43%)
Aug 08, 2023 10.55 10.90 10.45 10.55 23,828 -0.54(-4.91%)
Aug 07, 2023 10.90 11.12 10.90 11.10 8,436 +0.29(+2.64%)
Aug 04, 2023 10.89 10.89 10.74 10.81 17,993 +0.12(+1.17%)
Aug 03, 2023 10.52 10.71 10.50 10.69 24,543 +0.27(+2.59%)
Aug 02, 2023 10.37 10.53 10.29 10.42 13,878 -0.06(-0.57%)
Aug 01, 2023 10.59 10.61 10.40 10.48 20,518 -0.04(-0.43%)
Jul 31, 2023 10.61 10.65 10.47 10.53 27,569 +0.24(+2.28%)
Jul 28, 2023 10.27 10.41 10.23 10.29 7,591 +0.13(+1.28%)
Jul 27, 2023 10.13 10.31 10.10 10.16 12,495 -0.30(-2.87%)
Jul 26, 2023 10.44 10.47 10.29 10.46 7,674 +0.05(+0.48%)
Jul 25, 2023 10.40 10.42 10.25 10.41 13,002 -0.03(-0.29%)
Jul 24, 2023 10.26 10.45 10.26 10.44 22,843 -0.14(-1.32%)
Jul 21, 2023 10.51 10.58 10.46 10.58 7,732 +0.20(+1.93%)
Jul 20, 2023 10.42 10.43 10.38 10.38 60,925 -0.24(-2.26%)
Jul 19, 2023 10.53 10.63 10.50 10.62 28,617 +0.10(+0.95%)
Jul 18, 2023 10.42 10.54 10.42 10.52 642,686 +0.08(+0.81%)
Jul 17, 2023 10.60 10.60 10.37 10.44 21,859 +0.07(+0.63%)
Jul 14, 2023 10.33 10.41 10.26 10.37 410,313 +0.08(+0.78%)
Jul 13, 2023 10.18 10.31 10.18 10.29 159,956 +0.27(+2.69%)
Jul 12, 2023 10.04 10.18 9.998 10.02 6,180 +0.18(+1.83%)
Jul 11, 2023 9.790 9.850 9.760 9.840 8,329 -0.12(-1.20%)
Jul 10, 2023 9.845 10.03 9.813 9.960 7,932 +0.13(+1.34%)
Jul 07, 2023 9.770 9.900 9.770 9.829 9,482 +0.03(+0.29%)
Jul 06, 2023 9.728 9.870 9.670 9.800 8,952 -0.14(-1.41%)
Jul 05, 2023 9.936 10.03 9.900 9.940 6,715 +0.05(+0.51%)
Jul 03, 2023 9.810 9.990 9.810 9.890 6,073 +0.41(+4.32%)
Jun 30, 2023 9.600 9.679 9.480 9.480 5,577 +0.05(+0.53%)
Jun 29, 2023 9.350 9.540 9.350 9.430 6,894 +0.10(+1.07%)
Jun 28, 2023 9.260 9.340 9.210 9.330 7,347 -0.09(-0.96%)
Jun 27, 2023 9.270 9.490 9.230 9.420 25,951 -0.04(-0.42%)
Jun 26, 2023 9.400 9.460 9.320 9.460 10,991 +0.04(+0.42%)
Jun 23, 2023 9.580 9.580 9.420 9.420 13,570 -0.87(-8.45%)
Jun 22, 2023 10.29 10.30 10.14 10.29 21,260 -0.24(-2.28%)
Jun 21, 2023 10.27 10.53 10.27 10.53 20,413 +0.02(+0.19%)
Jun 20, 2023 10.45 10.51 10.34 10.51 8,256 +0.21(+2.04%)
Jun 16, 2023 10.28 10.33 10.15 10.30 10,557 -0.04(-0.39%)
Jun 15, 2023 10.17 10.34 10.17 10.34 26,399 +0.11(+1.08%)
May 08, 2023 10.16 10.32 10.06 10.23 20,774 +0.40(+4.07%)
May 05, 2023 9.620 10.02 9.600 9.830 7,936 +0.36(+3.80%)
May 04, 2023 9.680 9.690 9.460 9.470 13,785 -0.38(-3.86%)
May 03, 2023 10.02 10.05 9.850 9.850 22,653 -0.46(-4.46%)
May 02, 2023 10.51 10.84 10.17 10.31 11,786 +0.22(+2.18%)
May 01, 2023 10.55 10.65 10.09 10.09 7,561 -0.46(-4.36%)
Apr 28, 2023 10.31 10.55 10.22 10.55 7,860 -0.22(-2.04%)
Apr 27, 2023 10.65 10.81 10.60 10.77 47,833 +0.05(+0.47%)
Apr 26, 2023 10.82 10.90 10.72 10.72 6,416 +0.09(+0.88%)
Apr 25, 2023 10.66 10.70 10.56 10.63 4,965 +0.02(+0.15%)
Apr 24, 2023 10.64 10.74 10.61 10.61 9,297 -0.04(-0.38%)
Apr 21, 2023 10.55 10.76 10.52 10.65 11,691 +0.07(+0.66%)
Apr 20, 2023 10.74 10.74 10.55 10.58 18,493 -0.33(-3.07%)
Apr 19, 2023 10.61 10.91 10.61 10.91 6,478 +0.35(+3.36%)
Apr 18, 2023 10.76 10.76 10.46 10.56 3,876 +0.40(+3.92%)
Apr 17, 2023 10.12 10.21 10.10 10.16 10,339 -0.54(-5.03%)
Apr 14, 2023 10.66 10.74 10.60 10.70 10,669 +0.11(+1.08%)
Apr 13, 2023 10.39 10.61 10.39 10.59 12,226 +0.32(+3.13%)
Apr 12, 2023 10.33 10.37 10.27 10.27 8,269 -0.11(-1.07%)
Apr 11, 2023 10.29 10.38 10.27 10.38 10,048 -0.09(-0.84%)
Apr 10, 2023 10.62 10.75 10.30 10.46 8,908 +0.11(+1.10%)
Apr 06, 2023 10.23 10.35 10.19 10.35 3,358 +0.27(+2.68%)
Apr 05, 2023 9.996 10.08 9.940 10.08 3,132 +0.11(+1.10%)
Apr 04, 2023 10.02 10.14 9.940 9.970 6,832 +0.04(+0.40%)
Apr 03, 2023 10.02 10.02 9.810 9.930 7,998 -0.25(-2.46%)
Mar 31, 2023 10.18 10.21 10.11 10.18 14,261 -0.14(-1.36%)
Mar 30, 2023 10.26 10.41 10.22 10.32 9,254 +0.15(+1.44%)
Mar 29, 2023 10.06 10.21 10.04 10.17 3,599 +0.23(+2.33%)
Mar 28, 2023 9.930 10.07 9.890 9.942 9,133 +0.27(+2.81%)
Mar 27, 2023 9.730 9.822 9.663 9.670 9,620 -0.10(-1.02%)
Mar 24, 2023 9.540 9.770 9.467 9.770 123,442 -0.44(-4.31%)
Mar 23, 2023 10.48 10.48 10.06 10.21 38,188 -0.39(-3.68%)
Mar 22, 2023 10.68 10.76 10.59 10.60 22,306 -0.07(-0.66%)
Mar 21, 2023 10.50 10.76 10.50 10.67 6,368 +0.71(+7.13%)
Mar 20, 2023 9.650 10.23 9.620 9.960 31,730 +0.47(+4.95%)
Mar 17, 2023 9.390 9.610 9.070 9.490 6,853 -0.17(-1.81%)
Mar 16, 2023 9.240 9.750 9.240 9.665 21,089 -0.06(-0.57%)
Mar 15, 2023 9.400 9.740 9.317 9.720 11,489 -0.58(-5.63%)
Mar 14, 2023 10.16 10.35 10.10 10.30 92,191 +0.47(+4.80%)
Mar 13, 2023 9.970 9.980 9.665 9.828 10,945 -0.63(-6.06%)
Mar 10, 2023 10.66 10.83 10.34 10.46 329,118 -0.13(-1.21%)
Mar 09, 2023 11.04 11.04 10.59 10.59 223,281 -0.57(-5.14%)
Mar 08, 2023 11.00 11.16 10.95 11.16 11,356 -0.27(-2.38%)
Mar 07, 2023 11.32 11.44 11.27 11.44 1,542 +0.21(+1.87%)
Mar 06, 2023 11.11 11.24 11.11 11.23 14,538 +0.03(+0.28%)
Mar 03, 2023 10.81 11.22 10.81 11.20 2,520 +0.25(+2.24%)
Mar 02, 2023 10.89 11.06 10.89 10.95 6,546 -0.15(-1.35%)
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.