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

Bank Ireland Group Plc (OP: BKRIF )

11.43 +0.21 (+1.83%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 22, 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, 2022 8.000 8.100 7.880 8.100 13,373 +0.80(+10.96%)
Nov 28, 2022 7.300 94 -0.27(-3.57%)
Nov 25, 2022 7.570 7.570 7.570 7.570 3,854 -0.28(-3.57%)
Nov 23, 2022 7.700 7.850 7.700 7.850 3,521 +0.05(+0.64%)
Nov 22, 2022 7.763 7.920 7.690 7.800 121,349 +0.20(+2.63%)
Nov 21, 2022 7.550 7.800 7.550 7.600 8,951 -0.25(-3.18%)
Nov 18, 2022 7.900 7.900 7.700 7.850 13,419 +0.15(+1.95%)
Nov 17, 2022 7.840 7.840 7.700 7.700 1,519 +0.00(+0.00%)
Nov 16, 2022 7.700 7.700 7.700 7.700 318 +0.00(+0.00%)
Nov 15, 2022 7.650 7.990 7.650 7.700 5,311 +0.12(+1.65%)
Nov 14, 2022 7.300 7.575 7.300 7.575 4,992 +0.38(+5.21%)
Nov 11, 2022 7.000 7.400 7.000 7.200 4,582 +0.15(+2.13%)
Nov 09, 2022 7.050 0 -0.11(-1.51%)
Nov 08, 2022 7.158 7.158 7.158 7.158 2,177 -0.04(-0.58%)
Nov 07, 2022 7.200 7.200 7.200 7.200 2,604 -0.14(-1.93%)
Nov 03, 2022 7.342 2,041 -0.12(-1.58%)
Nov 02, 2022 7.200 7.460 7.200 7.460 3,095 +0.21(+2.90%)
Nov 01, 2022 7.250 7.250 7.250 7.250 1,241 +0.25(+3.57%)
Oct 31, 2022 7.150 7.150 7.000 7.000 14,649 +0.10(+1.45%)
Oct 27, 2022 6.900 0 -0.32(-4.43%)
Oct 26, 2022 6.977 7.220 6.977 7.220 1,396 +0.00(+0.07%)
Oct 25, 2022 7.215 7.250 7.150 7.215 5,000 -0.04(-0.48%)
Oct 24, 2022 7.003 7.250 7.003 7.250 4,000 -0.05(-0.68%)
Oct 21, 2022 7.300 7.300 7.300 7.300 679 +0.22(+3.18%)
Oct 20, 2022 7.120 7.120 7.050 7.075 1,090 +0.00(+0.00%)
Oct 19, 2022 7.379 7.401 7.075 7.075 11,764 -0.40(-5.35%)
Oct 18, 2022 7.475 7.475 7.475 7.475 7,028 -0.03(-0.33%)
Oct 17, 2022 7.500 7.500 7.500 7.500 1,661 +0.03(+0.33%)
Oct 14, 2022 7.350 7.475 7.300 7.475 6,657 +0.25(+3.46%)
Oct 13, 2022 7.100 7.225 7.050 7.225 16,293 +0.38(+5.47%)
Oct 12, 2022 6.850 7.100 6.850 6.850 4,506 -0.10(-1.37%)
Oct 11, 2022 6.945 6.945 6.945 6.945 2,500 -0.21(-2.87%)
Oct 10, 2022 7.150 7.150 7.150 7.150 330 +0.30(+4.38%)
Oct 07, 2022 6.800 6.900 6.800 6.850 2,834 -0.35(-4.86%)
Oct 06, 2022 7.200 7.200 7.200 7.200 153 +0.20(+2.86%)
Oct 05, 2022 6.925 7.000 6.925 7.000 3,100 -0.11(-1.55%)
Oct 04, 2022 7.140 7.150 7.070 7.110 21,998 +0.56(+8.55%)
Oct 03, 2022 6.675 6.675 6.400 6.550 2,055 +0.49(+8.09%)
Sep 30, 2022 6.060 6.060 6.060 6.060 400 -0.15(-2.42%)
Sep 28, 2022 6.210 1 -0.39(-5.91%)
Sep 27, 2022 6.600 6.600 6.600 6.600 10,847 -0.20(-2.94%)
Sep 26, 2022 6.800 7.250 6.800 6.800 17,044 -0.27(-3.82%)
Sep 23, 2022 7.250 7.250 7.070 7.070 44,312 -0.28(-3.81%)
Sep 22, 2022 7.100 7.350 7.100 7.350 24,696 +0.35(+5.00%)
Sep 21, 2022 7.300 7.300 7.000 7.000 1,778 +0.05(+0.72%)
Sep 19, 2022 6.950 93 +0.17(+2.51%)
Sep 16, 2022 7.200 7.200 6.780 6.780 3,749 -0.32(-4.51%)
Sep 15, 2022 7.150 7.300 7.100 7.100 6,340 +0.20(+2.90%)
Sep 14, 2022 6.950 6.950 6.900 6.900 3,249 +0.07(+1.02%)
Sep 13, 2022 6.830 6.830 6.830 6.830 363 -0.18(-2.57%)
Sep 12, 2022 6.970 7.490 6.970 7.010 10,602 +0.06(+0.86%)
Sep 09, 2022 7.125 7.125 6.850 6.950 5,630 +0.45(+6.92%)
Sep 08, 2022 6.350 6.500 6.350 6.500 2,209 +0.30(+4.84%)
Sep 07, 2022 6.100 6.200 6.100 6.200 11,274 +0.15(+2.48%)
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.