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 -0.17 (-1.49%)
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 (%)
Feb 28, 2020 3.645 3.978 3.610 3.700 23,300 -0.07(-1.86%)
Feb 27, 2020 3.800 3.890 3.680 3.770 64,548 -0.10(-2.58%)
Feb 26, 2020 3.900 3.935 3.830 3.870 18,001 -0.08(-2.03%)
Feb 25, 2020 4.000 4.000 3.820 3.950 12,439 -0.18(-4.36%)
Feb 24, 2020 4.180 4.180 4.130 4.130 6,355 -0.24(-5.49%)
Feb 21, 2020 4.270 4.370 4.210 4.370 35,200 +0.00(+0.00%)
Feb 20, 2020 4.290 4.370 4.290 4.370 5,792 -0.01(-0.23%)
Feb 19, 2020 4.350 4.390 4.300 4.380 9,453 +0.06(+1.51%)
Feb 18, 2020 4.247 4.388 4.210 4.315 18,785 -0.08(-1.93%)
Feb 14, 2020 4.580 4.580 4.380 4.400 8,500 -0.13(-2.98%)
Feb 13, 2020 4.500 4.535 4.436 4.535 15,584 -0.01(-0.33%)
Feb 12, 2020 4.540 4.550 4.470 4.550 7,409 +0.34(+8.20%)
Feb 11, 2020 4.250 4.250 4.205 4.205 29,259 -0.04(-1.06%)
Feb 10, 2020 4.460 4.460 4.230 4.250 38,881 -0.42(-8.99%)
Feb 07, 2020 4.708 4.780 4.630 4.670 10,200 -0.13(-2.71%)
Feb 06, 2020 4.900 4.900 4.730 4.800 39,664 -0.32(-6.25%)
Feb 05, 2020 5.070 5.120 5.020 5.120 3,957 -0.08(-1.54%)
Feb 04, 2020 5.000 5.200 5.000 5.200 793 +0.22(+4.42%)
Feb 03, 2020 4.890 4.980 4.850 4.980 4,359 +0.01(+0.20%)
Jan 31, 2020 4.980 4.980 4.950 4.970 6,000 -0.26(-4.90%)
Jan 30, 2020 5.160 5.226 5.100 5.226 6,859 +0.00(+0.02%)
Jan 29, 2020 5.140 5.290 5.020 5.225 3,773 +0.19(+3.88%)
Jan 28, 2020 4.960 5.030 4.960 5.030 42,258 +0.09(+1.82%)
Jan 27, 2020 4.910 5.020 4.830 4.940 18,511 -0.18(-3.50%)
Jan 24, 2020 5.260 5.260 5.035 5.119 3,700 +0.02(+0.37%)
Jan 23, 2020 5.147 5.147 5.100 5.100 3,395 -0.08(-1.54%)
Jan 22, 2020 5.115 5.180 5.115 5.180 2,101 +0.03(+0.58%)
Jan 21, 2020 5.160 5.190 4.970 5.150 22,830 -0.09(-1.72%)
Jan 17, 2020 5.200 5.360 5.160 5.240 6,900 -0.00(-0.05%)
Jan 16, 2020 5.210 5.260 5.210 5.242 3,419 +0.06(+1.23%)
Jan 15, 2020 5.255 5.255 5.160 5.179 1,588 -0.08(-1.45%)
Jan 14, 2020 5.255 5.350 5.255 5.255 35,992 -0.13(-2.50%)
Jan 13, 2020 5.280 5.430 5.280 5.390 43,435 +0.01(+0.19%)
Jan 10, 2020 5.450 5.450 5.330 5.380 41,700 -0.23(-4.10%)
Jan 09, 2020 5.497 5.644 5.497 5.610 13,134 +0.07(+1.17%)
Jan 08, 2020 5.545 5.545 5.545 5.545 1,043 +0.09(+1.70%)
Jan 07, 2020 5.475 5.600 5.450 5.452 2,457 -0.17(-2.98%)
Jan 06, 2020 5.650 5.690 5.535 5.620 25,423 -0.15(-2.60%)
Jan 03, 2020 5.582 5.770 5.562 5.770 18,200 +0.27(+4.91%)
Jan 02, 2020 5.570 5.670 5.500 5.500 5,999 +0.10(+1.85%)
Dec 31, 2019 5.350 5.548 5.350 5.400 5,400 -0.05(-1.01%)
Dec 30, 2019 5.495 5.550 5.360 5.455 12,590 +0.04(+0.83%)
Dec 27, 2019 5.420 5.617 5.400 5.410 15,600 -0.18(-3.22%)
Dec 26, 2019 5.367 5.590 5.350 5.590 27,677 +0.18(+3.33%)
Dec 24, 2019 5.340 5.410 5.340 5.410 6,400 +0.08(+1.50%)
Dec 23, 2019 5.365 5.410 5.330 5.330 7,457 -0.07(-1.30%)
Dec 20, 2019 5.383 5.410 5.350 5.400 26,500 +0.10(+1.89%)
Dec 19, 2019 5.340 5.500 5.300 5.300 23,691 -0.03(-0.56%)
Dec 18, 2019 5.430 5.530 5.322 5.330 11,260 -0.07(-1.34%)
Dec 17, 2019 5.468 5.535 5.400 5.402 8,373 -0.21(-3.70%)
Dec 16, 2019 5.760 5.820 5.610 5.610 14,678 -0.15(-2.60%)
Dec 13, 2019 5.960 5.960 5.490 5.760 9,800 +0.26(+4.77%)
Dec 12, 2019 5.355 5.570 5.355 5.497 44,449 +0.31(+6.08%)
Dec 11, 2019 5.230 5.240 5.160 5.183 9,840 -0.01(-0.14%)
Dec 10, 2019 5.192 5.248 5.190 5.190 61,870 +0.04(+0.78%)
Dec 09, 2019 5.210 5.275 5.150 5.150 8,538 -0.08(-1.53%)
Dec 06, 2019 5.265 5.340 5.200 5.230 12,800 +0.12(+2.35%)
Dec 05, 2019 5.183 5.200 5.110 5.110 32,494 +0.07(+1.34%)
Dec 04, 2019 5.015 5.115 5.015 5.043 7,561 +0.13(+2.70%)
Dec 03, 2019 4.915 5.006 4.880 4.910 24,359 -0.09(-1.80%)
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.