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 (%)
Nov 30, 2020 3.180 3.190 3.100 3.135 12,873 -0.14(-4.13%)
Nov 27, 2020 3.300 3.360 3.270 3.270 29,700 -0.19(-5.49%)
Nov 25, 2020 3.290 3.480 3.290 3.460 80,600 -0.03(-0.86%)
Nov 24, 2020 3.260 3.500 3.260 3.490 30,590 +0.24(+7.38%)
Nov 23, 2020 3.230 3.250 3.210 3.250 6,180 +0.07(+2.20%)
Nov 20, 2020 3.140 3.180 3.140 3.180 3,300 +0.18(+6.00%)
Nov 19, 2020 3.000 3.000 3.000 3.000 1,358 -0.06(-1.96%)
Nov 18, 2020 3.140 3.180 3.060 3.060 28,526 -0.03(-0.97%)
Nov 17, 2020 3.030 3.090 3.030 3.090 4,758 +0.00(+0.16%)
Nov 16, 2020 3.060 3.135 2.960 3.085 14,147 +0.27(+9.79%)
Nov 12, 2020 2.810 2.810 2.810 0 -0.04(-1.40%)
Nov 11, 2020 2.920 2.990 2.850 2.850 21,300 -0.17(-5.79%)
Nov 10, 2020 3.000 3.120 3.000 3.025 4,614 +0.16(+5.58%)
Nov 09, 2020 2.841 2.890 2.820 2.865 21,966 +0.32(+12.35%)
Nov 06, 2020 2.555 2.570 2.534 2.550 10,800 -0.01(-0.39%)
Nov 05, 2020 2.590 2.590 2.560 2.560 5,673 +0.00(+0.00%)
Nov 04, 2020 2.560 2.560 2.560 2.560 359 -0.02(-0.78%)
Nov 03, 2020 2.540 2.710 2.510 2.580 35,836 +0.13(+5.31%)
Nov 02, 2020 2.455 2.455 2.450 2.450 7,633 +0.00(+0.00%)
Oct 30, 2020 2.450 2.450 2.450 13 +0.00(+0.00%)
Oct 29, 2020 2.410 2.475 2.350 2.450 24,435 +0.15(+6.52%)
Oct 28, 2020 2.330 2.330 2.300 2.300 7,500 -0.06(-2.54%)
Oct 27, 2020 2.360 2.400 2.360 2.360 8,114 +0.01(+0.43%)
Oct 26, 2020 2.400 2.400 2.280 2.350 10,953 -0.01(-0.42%)
Oct 23, 2020 2.326 2.390 2.320 2.360 15,800 +0.15(+6.55%)
Oct 22, 2020 2.240 2.250 2.180 2.215 5,300 -0.01(-0.23%)
Oct 21, 2020 2.200 2.226 2.200 2.220 115,099 +0.05(+2.30%)
Oct 20, 2020 2.200 2.200 2.170 2.170 12,485 +0.00(+0.00%)
Oct 19, 2020 2.110 2.170 2.110 2.170 24,112 +0.09(+4.33%)
Oct 16, 2020 2.110 2.110 2.080 2.080 400 -0.06(-2.80%)
Oct 15, 2020 2.140 2.140 2.140 2.140 801 -0.08(-3.60%)
Oct 14, 2020 2.190 2.220 2.190 2.220 820 +0.09(+4.23%)
Oct 13, 2020 2.150 2.180 2.130 2.130 3,453 -0.11(-4.83%)
Oct 12, 2020 2.220 2.360 2.220 2.238 11,977 +0.06(+2.66%)
Oct 09, 2020 2.220 2.220 2.110 2.180 15,900 -0.01(-0.46%)
Oct 08, 2020 2.125 2.190 2.100 2.190 11,332 +0.04(+1.86%)
Oct 07, 2020 2.150 2.150 2.090 2.150 24,499 +0.07(+3.37%)
Oct 06, 2020 2.000 2.190 1.958 2.080 11,661 +0.17(+8.90%)
Oct 05, 2020 1.860 1.910 1.860 1.910 1,275 +0.00(+0.00%)
Oct 02, 2020 1.900 1.910 1.900 1.910 3,400 +0.01(+0.53%)
Oct 01, 2020 1.950 1.950 1.900 1.900 1,600 +0.05(+2.98%)
Sep 30, 2020 1.855 1.880 1.845 1.845 4,472 -0.06(-3.02%)
Sep 29, 2020 1.900 1.903 1.889 1.903 7,388 -0.05(-2.74%)
Sep 28, 2020 1.956 1.956 1.956 1.956 1,025 +0.05(+2.41%)
Sep 25, 2020 1.850 1.910 1.850 1.910 8,400 +0.06(+3.24%)
Sep 24, 2020 1.830 1.850 1.820 1.850 83,643 -0.05(-2.63%)
Sep 23, 2020 1.940 1.940 1.860 1.900 51,450 -0.05(-2.31%)
Sep 22, 2020 1.945 1.950 1.940 1.945 3,473 -0.04(-2.26%)
Sep 21, 2020 1.995 1.995 1.990 1.990 6,763 -0.08(-3.86%)
Sep 18, 2020 2.060 2.070 2.010 2.070 33,200 -0.05(-2.36%)
Sep 17, 2020 2.125 2.125 2.120 2.120 2,109 -0.06(-2.75%)
Sep 16, 2020 2.150 2.190 2.150 2.180 3,179 +0.01(+0.46%)
Sep 15, 2020 2.170 2.170 2.170 2.170 40,003 -0.01(-0.46%)
Sep 14, 2020 2.180 2.250 2.170 2.180 8,817 -0.03(-1.36%)
Sep 11, 2020 2.200 2.250 2.170 2.210 1,700 -0.06(-2.43%)
Sep 10, 2020 2.340 2.360 2.265 2.265 8,140 -0.08(-3.62%)
Sep 09, 2020 2.420 2.420 2.335 2.350 11,120 +0.07(+3.07%)
Sep 08, 2020 2.240 2.290 2.240 2.280 9,650 -0.11(-4.60%)
Sep 04, 2020 2.400 2.405 2.360 2.390 10,800 +0.09(+3.91%)
Sep 03, 2020 2.320 2.330 2.300 2.300 10,600 +0.02(+0.88%)
Sep 02, 2020 2.210 2.280 2.210 2.280 51,166 +0.03(+1.33%)
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.