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 )

11.10 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
May 31, 2018 8.590 8.590 8.590 8.590 318 -0.15(-1.72%)
May 30, 2018 8.665 8.740 8.440 8.740 791 +0.15(+1.76%)
May 29, 2018 8.589 8.589 8.589 8.589 129 -0.00(-0.06%)
May 25, 2018 8.594 8.594 8.594 0 -0.10(-1.10%)
May 24, 2018 8.690 8.690 8.690 8.690 119 +0.22(+2.60%)
May 23, 2018 8.470 8.470 8.470 8.470 575 -0.11(-1.28%)
May 22, 2018 8.580 8.580 8.580 8.580 279 -0.23(-2.61%)
May 21, 2018 8.810 8.810 8.810 8.810 402 +0.31(+3.65%)
May 18, 2018 8.500 8.500 8.500 8.500 191 -0.05(-0.58%)
May 17, 2018 8.550 8.550 8.550 8.550 281 +0.02(+0.23%)
May 16, 2018 8.530 8.530 8.530 8.530 216 -0.43(-4.80%)
May 15, 2018 8.960 8.960 8.960 8.960 274 -0.04(-0.44%)
May 14, 2018 9.000 9.000 8.750 9.000 1,078 +0.22(+2.51%)
May 11, 2018 8.790 8.790 8.780 8.780 3,555 -0.32(-3.52%)
May 10, 2018 9.100 9.100 9.100 9.100 391 +0.65(+7.69%)
May 08, 2018 8.450 8.450 8.450 119 -0.17(-1.97%)
May 07, 2018 8.620 8.620 8.620 8.620 219 +0.02(+0.23%)
May 03, 2018 8.600 8.600 8.600 191 -0.11(-1.26%)
May 02, 2018 9.000 9.040 8.710 8.710 490 -0.36(-3.97%)
May 01, 2018 9.000 9.070 9.000 9.070 509 +0.07(+0.78%)
Apr 30, 2018 9.000 9.000 9.000 9.000 152 -0.19(-2.04%)
Apr 25, 2018 9.188 9.188 9.188 168 -0.06(-0.68%)
Apr 23, 2018 9.250 9.250 9.250 0 +0.04(+0.43%)
Apr 20, 2018 9.210 9.210 9.210 9.210 167 +0.21(+2.33%)
Apr 19, 2018 9.000 9.000 9.000 9.000 483 -0.41(-4.36%)
Apr 16, 2018 9.410 9.410 9.410 62 +0.41(+4.56%)
Apr 10, 2018 9.000 9.000 9.000 26 +0.30(+3.45%)
Apr 06, 2018 8.700 8.700 8.700 38 -0.04(-0.46%)
Apr 05, 2018 8.750 8.750 8.740 8.740 515 +0.34(+4.05%)
Apr 04, 2018 8.710 8.710 8.400 8.400 910 -0.10(-1.18%)
Apr 03, 2018 8.500 8.500 8.500 8.500 654 -0.28(-3.19%)
Apr 02, 2018 8.705 8.930 8.705 8.780 554 -0.01(-0.06%)
Mar 29, 2018 8.785 8.785 8.785 0 +0.23(+2.75%)
Mar 28, 2018 8.550 8.550 8.550 8.550 536 +0.15(+1.79%)
Mar 27, 2018 8.547 8.547 8.400 8.400 1,112 -0.33(-3.78%)
Mar 26, 2018 8.730 8.730 8.730 8.730 357 +0.33(+3.93%)
Mar 23, 2018 8.400 8.400 8.400 8.400 569 -0.43(-4.87%)
Mar 21, 2018 8.830 8.830 8.830 0 -0.11(-1.23%)
Mar 20, 2018 8.940 8.940 8.940 8.940 376 +0.02(+0.22%)
Mar 19, 2018 8.920 8.920 8.920 8.920 1,208 +0.00(+0.00%)
Mar 16, 2018 8.920 8.920 8.920 8.920 370 +0.00(+0.00%)
Mar 15, 2018 8.920 8.920 8.920 8.920 20,683 -0.22(-2.41%)
Mar 12, 2018 9.140 9.140 9.140 140 +0.22(+2.47%)
Mar 09, 2018 8.920 8.920 8.920 8.920 520 -0.18(-1.98%)
Mar 08, 2018 9.100 9.100 9.100 9.100 191 +0.00(+0.00%)
Mar 07, 2018 9.100 9.100 9.100 9.100 258 +0.00(+0.00%)
Mar 05, 2018 9.100 9.100 9.100 107 -0.65(-6.67%)
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.