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 (%)
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%)
Sep 04, 2018 8.550 8.550 8.200 8.200 511 -0.37(-4.32%)
Aug 31, 2018 8.570 8.570 8.570 0 +0.01(+0.12%)
Aug 30, 2018 8.200 8.560 8.200 8.560 527 -0.11(-1.27%)
Aug 29, 2018 8.670 8.670 8.670 326 +0.00(+0.00%)
Aug 28, 2018 8.670 8.670 8.670 8.670 581 -0.02(-0.23%)
Aug 27, 2018 8.690 8.690 8.690 8.690 640 +0.50(+6.11%)
Aug 24, 2018 8.560 8.560 8.190 8.190 900 +0.09(+1.11%)
Aug 23, 2018 8.210 8.210 8.080 8.100 16,027 -0.43(-5.04%)
Aug 22, 2018 8.530 8.530 8.530 8.530 378 -0.12(-1.39%)
Aug 21, 2018 8.650 8.650 8.650 8.650 309 +0.21(+2.49%)
Aug 20, 2018 8.440 8.440 8.440 8.440 1,779 +0.13(+1.63%)
Aug 17, 2018 8.295 8.305 8.295 8.305 300 -0.11(-1.25%)
Aug 16, 2018 7.880 8.410 7.880 8.410 1,438 +0.27(+3.25%)
Aug 15, 2018 7.910 8.145 7.910 8.145 801 -0.52(-5.95%)
Aug 14, 2018 8.730 8.730 8.280 8.660 2,135 -0.18(-2.04%)
Aug 13, 2018 8.880 8.880 8.570 8.840 1,401 +0.14(+1.67%)
Aug 10, 2018 8.750 8.750 8.695 8.695 700 -0.07(-0.86%)
Aug 09, 2018 8.770 8.770 8.770 8.770 289 -0.20(-2.23%)
Aug 08, 2018 8.420 8.970 8.420 8.970 2,640 +0.49(+5.78%)
Aug 07, 2018 8.480 8.480 8.480 96 +0.00(+0.00%)
Aug 06, 2018 8.480 8.480 8.480 8.480 455 -0.18(-2.14%)
Aug 03, 2018 8.910 8.910 8.665 8.665 300 -0.20(-2.20%)
Aug 02, 2018 8.740 8.910 8.740 8.860 7,248 -0.05(-0.56%)
Aug 01, 2018 8.600 8.910 8.600 8.910 3,627 +0.51(+6.07%)
Jul 31, 2018 8.400 8.400 8.400 8.400 145 +0.00(+0.00%)
Jul 30, 2018 8.366 8.400 8.366 8.400 20,086 +0.12(+1.45%)
Jul 27, 2018 8.550 8.700 8.280 8.280 13,000 +0.10(+1.22%)
Jul 26, 2018 8.300 8.300 8.180 8.180 580 -0.12(-1.45%)
Jul 25, 2018 8.180 8.300 8.180 8.300 821 +0.41(+5.20%)
Jul 24, 2018 7.970 7.970 7.890 7.890 711 +0.07(+0.96%)
Jul 23, 2018 7.815 7.815 7.815 7.815 1,417 -0.15(-1.94%)
Jul 20, 2018 7.830 7.970 7.830 7.970 743 +0.37(+4.87%)
Jul 19, 2018 7.755 7.755 7.600 7.600 43,345 -0.20(-2.50%)
Jul 18, 2018 7.795 7.795 7.795 7.795 1,882 -0.17(-2.20%)
Jul 17, 2018 7.970 7.970 7.970 7.970 109 +0.00(+0.00%)
Jul 16, 2018 7.970 7.970 7.970 7.970 903 +0.06(+0.76%)
Jul 13, 2018 7.700 7.910 7.700 7.910 711 -0.03(-0.38%)
Jul 11, 2018 7.940 7.940 7.940 76 +0.19(+2.45%)
Jul 10, 2018 7.750 7.750 7.750 7.750 640 +0.08(+1.04%)
Jul 09, 2018 7.770 7.890 7.670 7.670 3,370 -0.11(-1.41%)
Jul 05, 2018 7.780 7.780 7.780 0 -0.19(-2.38%)
Jul 03, 2018 7.970 7.970 7.970 0 +0.10(+1.27%)
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.