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 31, 2019 4.850 4.850 4.850 0 +0.10(+2.21%)
Oct 30, 2019 4.770 4.770 4.745 4.745 1,135 +0.08(+1.82%)
Oct 28, 2019 4.660 4.660 4.660 0 -0.03(-0.64%)
Oct 25, 2019 4.690 4.690 4.690 5 +0.00(+0.00%)
Oct 24, 2019 4.780 4.780 4.690 4.690 200 -0.11(-2.29%)
Oct 23, 2019 4.800 4.800 4.800 4.800 150 -0.04(-0.83%)
Oct 22, 2019 4.840 4.840 4.830 4.840 267 +0.00(+0.00%)
Oct 18, 2019 4.840 4.840 4.840 0 -0.08(-1.71%)
Oct 17, 2019 5.102 5.102 4.780 4.924 24,756 -0.12(-2.30%)
Oct 16, 2019 4.980 5.040 4.980 5.040 2,075 +0.16(+3.17%)
Oct 15, 2019 4.600 4.940 4.600 4.885 19,700 +0.33(+7.32%)
Oct 14, 2019 4.552 4.552 4.552 4.552 170 -0.05(-1.04%)
Oct 11, 2019 4.600 4.700 4.600 4.600 5,500 +0.50(+12.20%)
Oct 10, 2019 4.205 4.205 4.100 4.100 1,186 +0.03(+0.74%)
Oct 09, 2019 3.930 4.070 3.930 4.070 951 -0.10(-2.40%)
Oct 08, 2019 4.170 4.170 4.170 61 +0.00(+0.00%)
Oct 07, 2019 4.170 4.170 4.170 4.170 185 +0.27(+6.92%)
Oct 04, 2019 3.900 3.900 3.900 3.900 3,000 -0.03(-0.70%)
Oct 02, 2019 3.927 3.927 3.927 0 -0.02(-0.57%)
Oct 01, 2019 3.950 3.950 3.950 3.950 500 +0.10(+2.60%)
Sep 30, 2019 3.850 3.850 3.850 13 +0.00(+0.00%)
Sep 27, 2019 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Sep 26, 2019 3.800 3.800 3.800 3.800 100 -0.01(-0.13%)
Sep 25, 2019 3.805 3.805 3.805 3.805 166 -0.04(-1.17%)
Sep 23, 2019 3.850 3.850 3.850 0 -0.16(-3.99%)
Sep 20, 2019 4.010 4.010 4.010 4 +0.00(+0.00%)
Sep 19, 2019 4.020 4.020 4.010 4.010 3,733 +0.08(+2.04%)
Sep 18, 2019 3.930 3.930 3.930 3.930 817 -0.03(-0.88%)
Sep 17, 2019 4.090 4.090 3.965 3.965 1,175 -0.30(-6.98%)
Sep 16, 2019 4.325 4.325 4.263 4.263 4,534 -0.16(-3.56%)
Sep 13, 2019 4.420 4.420 4.420 4.420 200 +0.15(+3.51%)
Sep 12, 2019 4.270 4.270 4.270 4.270 2,500 -0.29(-6.36%)
Sep 11, 2019 4.540 4.560 4.540 4.560 10,200 +0.12(+2.70%)
Sep 10, 2019 4.410 4.440 4.410 4.440 1,225 +0.13(+3.02%)
Sep 09, 2019 4.310 4.310 4.310 11 +0.00(+0.00%)
Sep 06, 2019 4.247 4.310 4.247 4.310 2,600 -0.04(-0.92%)
Sep 05, 2019 4.190 4.350 4.190 4.350 3,282 +0.44(+11.18%)
Sep 04, 2019 3.913 3.913 3.913 80 +0.00(+0.00%)
Aug 30, 2019 3.913 3.913 3.913 0 +0.04(+1.10%)
Aug 29, 2019 3.915 3.915 3.870 3.870 6,420 +0.07(+1.84%)
Aug 28, 2019 3.800 3.800 3.800 3.800 133 -0.04(-0.91%)
Aug 27, 2019 3.835 3.835 3.835 3.835 590 -0.06(-1.54%)
Aug 26, 2019 3.860 3.895 3.825 3.895 7,433 -0.00(-0.13%)
Aug 23, 2019 3.900 4.030 3.830 3.900 17,600 -0.05(-1.27%)
Aug 22, 2019 3.785 3.960 3.785 3.950 6,003 +0.25(+6.76%)
Aug 21, 2019 3.655 3.720 3.655 3.700 11,709 +0.08(+2.21%)
Aug 20, 2019 3.620 3.720 3.520 3.620 7,831 -0.09(-2.43%)
Aug 19, 2019 3.670 3.710 3.645 3.710 20,110 +0.04(+1.23%)
Aug 16, 2019 3.625 3.680 3.625 3.665 6,700 +0.12(+3.24%)
Aug 15, 2019 3.500 3.550 3.500 3.550 4,016 -0.03(-0.84%)
Aug 14, 2019 3.610 3.610 3.470 3.580 9,200 -0.11(-2.98%)
Aug 13, 2019 3.612 3.720 3.580 3.690 5,692 +0.02(+0.54%)
Aug 12, 2019 3.651 3.670 3.555 3.670 7,053 -0.18(-4.68%)
Aug 09, 2019 3.790 3.850 3.781 3.850 15,700 -0.03(-0.77%)
Aug 08, 2019 3.910 3.990 3.880 3.880 7,984 -0.03(-0.77%)
Aug 07, 2019 3.960 3.960 3.910 3.910 935 -0.19(-4.63%)
Aug 06, 2019 4.140 4.140 4.000 4.100 18,423 -0.15(-3.53%)
Aug 05, 2019 4.265 4.265 4.250 4.250 58,335 +0.03(+0.71%)
Aug 02, 2019 4.270 4.270 4.220 4.220 18,100 -0.18(-4.09%)
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.