Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ireland Group Plc (OP: BKRIF )

11.60 +0.18 (+1.58%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 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 (%)
Oct 30, 2017 7.780 7.780 7.780 2,666 -0.02(-0.26%)
Oct 27, 2017 7.660 7.800 7.660 7.800 733 +0.10(+1.30%)
Oct 26, 2017 7.550 7.700 7.550 7.700 38,346 +0.35(+4.76%)
Oct 25, 2017 7.525 7.525 7.300 7.350 11,195 -0.40(-5.16%)
Oct 24, 2017 7.680 7.750 7.680 7.750 7,000 +0.15(+1.97%)
Oct 23, 2017 7.600 7.600 7.600 7.600 830 -0.08(-1.04%)
Oct 20, 2017 7.800 7.800 7.540 7.680 25,052 -0.26(-3.27%)
Oct 19, 2017 7.900 7.940 7.760 7.940 1,455 -0.06(-0.75%)
Oct 18, 2017 7.965 8.000 7.965 8.000 2,523 -0.05(-0.62%)
Oct 17, 2017 8.082 8.110 8.050 8.050 705 +0.02(+0.25%)
Oct 16, 2017 8.060 8.060 8.030 8.030 400 -0.08(-0.99%)
Oct 13, 2017 8.140 8.140 8.110 8.110 1,011 -0.09(-1.10%)
Oct 12, 2017 8.367 8.367 8.150 8.200 18,074 +0.13(+1.61%)
Oct 11, 2017 8.259 8.259 8.070 8.070 8,506 -0.13(-1.59%)
Oct 09, 2017 8.200 8.200 8.200 0 +0.28(+3.54%)
Oct 06, 2017 8.090 8.090 7.920 7.920 1,622 -0.19(-2.34%)
Oct 05, 2017 7.966 8.110 7.930 8.110 1,558 +0.21(+2.66%)
Oct 04, 2017 7.995 7.995 7.900 7.900 3,514 -0.06(-0.75%)
Oct 03, 2017 8.010 8.160 7.960 7.960 32,465 -0.08(-1.00%)
Oct 02, 2017 8.000 8.135 8.000 8.040 1,200 +0.06(+0.75%)
Sep 28, 2017 7.980 7.980 7.980 22 -0.02(-0.25%)
Sep 26, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 22, 2017 8.050 8.050 8.050 83 +0.05(+0.63%)
Sep 21, 2017 8.070 8.070 8.000 8.000 466 -0.23(-2.76%)
Sep 20, 2017 8.070 8.227 8.031 8.227 1,866 -0.17(-2.06%)
Sep 19, 2017 8.195 8.400 8.195 8.400 458 +0.30(+3.70%)
Sep 18, 2017 8.100 8.100 8.100 8.100 334 -0.03(-0.37%)
Sep 14, 2017 8.130 8.130 8.130 0 -0.09(-1.09%)
Sep 13, 2017 8.200 8.230 8.200 8.220 2,664 +0.08(+0.98%)
Sep 12, 2017 8.200 8.200 8.140 8.140 966 +0.07(+0.87%)
Sep 11, 2017 8.070 8.070 8.070 8.070 116 +0.05(+0.62%)
Sep 07, 2017 8.020 8.020 8.020 0 -0.08(-0.99%)
Sep 06, 2017 8.000 8.190 8.000 8.100 3,340 -0.36(-4.26%)
Sep 05, 2017 8.460 8.460 8.460 8.460 451 -0.24(-2.76%)
Sep 01, 2017 8.200 8.700 8.200 8.700 402 +0.70(+8.75%)
Aug 28, 2017 8.000 8.000 8.000 2 -0.35(-4.19%)
Aug 25, 2017 8.300 8.400 8.300 8.350 2,033 +0.10(+1.21%)
Aug 23, 2017 8.250 8.250 8.250 28 -0.35(-4.07%)
Aug 22, 2017 8.250 8.600 8.250 8.600 3,390 +0.33(+3.99%)
Aug 21, 2017 8.270 8.270 8.270 8.270 37,186 -0.43(-4.94%)
Aug 18, 2017 8.650 8.700 8.650 8.700 532 +0.50(+6.10%)
Aug 17, 2017 8.200 8.200 8.200 8.200 374 -0.75(-8.38%)
Aug 16, 2017 8.930 8.950 8.930 8.950 355 -0.07(-0.78%)
Aug 15, 2017 8.340 9.020 8.340 9.020 6,333 +0.67(+8.02%)
Aug 14, 2017 8.750 8.750 8.300 8.350 14,066 -0.50(-5.65%)
Aug 11, 2017 7.760 8.850 7.760 8.850 19,465 +0.56(+6.76%)
Aug 09, 2017 8.290 8.290 8.290 668 -0.01(-0.12%)
Aug 08, 2017 8.300 8.300 8.300 8.300 2,141 +0.20(+2.47%)
Aug 04, 2017 8.100 8.100 8.100 865 +0.10(+1.25%)
Aug 03, 2017 8.000 8.000 8.000 8.000 745 -0.10(-1.23%)
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.