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 (%)
Dec 31, 2019 5.455 5.455 5.400 5.400 2,400 +0.00(+0.00%)
Dec 30, 2019 5.435 5.440 5.400 5.400 9,990 -0.04(-0.74%)
Dec 27, 2019 5.440 5.440 5.440 5.440 300 -0.02(-0.46%)
Dec 26, 2019 5.465 5.465 5.465 5.465 691 +0.12(+2.15%)
Dec 23, 2019 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 20, 2019 5.350 5.350 5.350 5.350 300 -0.08(-1.38%)
Dec 19, 2019 5.409 5.425 5.340 5.425 18,045 +0.08(+1.40%)
Dec 18, 2019 5.350 5.350 5.350 5.350 5,718 -0.40(-6.96%)
Dec 16, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 13, 2019 5.890 5.890 5.750 5.750 400 +0.30(+5.50%)
Dec 12, 2019 5.470 5.575 5.450 5.450 22,269 +0.03(+0.55%)
Dec 11, 2019 5.340 5.420 5.340 5.420 3,285 +0.06(+1.12%)
Dec 09, 2019 5.360 5.360 5.360 0 +0.03(+0.51%)
Dec 06, 2019 5.310 5.333 5.310 5.333 300 +0.02(+0.43%)
Dec 05, 2019 5.310 5.310 5.310 5.310 1,533 +0.36(+7.27%)
Dec 03, 2019 4.950 4.950 4.950 0 -0.21(-4.14%)
Dec 02, 2019 5.000 5.164 5.000 5.164 3,825 +0.11(+2.26%)
Nov 29, 2019 5.050 5.050 5.050 10,001 +0.00(+0.00%)
Nov 27, 2019 5.250 5.250 5.050 5.050 5,600 +0.15(+3.06%)
Nov 26, 2019 4.920 4.920 4.900 4.900 217 +0.15(+3.16%)
Nov 25, 2019 4.790 4.875 4.750 4.750 1,859 +0.05(+1.06%)
Nov 22, 2019 4.700 4.700 4.700 40 +0.00(+0.00%)
Nov 21, 2019 4.640 4.700 4.640 4.700 691 -0.12(-2.59%)
Nov 20, 2019 4.825 4.825 4.825 7,310 +0.00(+0.00%)
Nov 19, 2019 4.825 4.825 4.825 4.825 1,816 +0.12(+2.44%)
Nov 18, 2019 4.765 4.820 4.710 4.710 1,900 -0.15(-2.99%)
Nov 15, 2019 4.855 4.855 4.855 4.855 1,000 +0.15(+3.08%)
Nov 13, 2019 4.710 4.710 4.710 0 -0.15(-3.09%)
Nov 12, 2019 4.860 4.860 4.860 4.860 333 -0.03(-0.61%)
Nov 11, 2019 4.900 5.000 4.890 4.890 810 -0.11(-2.20%)
Nov 08, 2019 5.000 5.000 5.000 73 +0.00(+0.00%)
Nov 07, 2019 4.964 5.075 4.964 5.000 413 -0.08(-1.63%)
Nov 06, 2019 5.083 5.083 5.083 5.083 2,863 +0.03(+0.65%)
Nov 05, 2019 5.020 5.050 5.020 5.050 3,225 +0.10(+2.02%)
Nov 04, 2019 4.940 4.950 4.940 4.950 2,092 +0.10(+2.06%)
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%)
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.