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

Bank Ireland Group Plc (OP: BKRIF )

11.15 -0.27 (-2.36%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Dec 31, 2021 5.700 5.700 5.700 92 -0.15(-2.56%)
Dec 30, 2021 5.820 5.850 5.820 5.850 59,930 +0.01(+0.26%)
Dec 29, 2021 5.900 5.900 5.739 5.835 66,061 +0.01(+0.17%)
Dec 28, 2021 5.920 5.920 5.800 5.825 6,562 -0.08(-1.44%)
Dec 27, 2021 5.910 5.910 5.823 5.910 939 +0.05(+0.85%)
Dec 23, 2021 5.750 5.870 5.750 5.860 7,560 +0.29(+5.21%)
Dec 22, 2021 5.550 5.570 5.550 5.570 734 +0.07(+1.27%)
Dec 21, 2021 5.361 5.600 5.361 5.500 8,601 +0.12(+2.23%)
Dec 20, 2021 5.560 5.648 5.380 5.380 39,373 -0.18(-3.25%)
Dec 17, 2021 5.561 5.575 5.561 5.561 688 +0.11(+2.03%)
Dec 15, 2021 5.450 5.450 5.450 0 -0.20(-3.54%)
Dec 14, 2021 5.450 5.650 5.450 5.650 920 +0.14(+2.53%)
Dec 13, 2021 5.511 5.534 5.511 5.511 1,880 +0.09(+1.67%)
Dec 10, 2021 5.570 5.660 5.420 5.420 4,698 -0.16(-2.78%)
Dec 09, 2021 5.705 5.705 5.430 5.575 3,959 -0.10(-1.85%)
Dec 08, 2021 5.720 5.750 5.680 5.680 6,722 +0.02(+0.44%)
Dec 07, 2021 5.655 5.655 5.655 5.655 452 +0.02(+0.27%)
Dec 06, 2021 5.600 5.700 5.600 5.640 11,484 +0.01(+0.18%)
Dec 03, 2021 5.580 5.630 5.495 5.630 4,100 +0.14(+2.55%)
Dec 02, 2021 5.485 5.560 5.485 5.490 1,080 -0.23(-3.98%)
Dec 01, 2021 5.493 5.720 5.493 5.718 10,420 +0.27(+4.91%)
Nov 30, 2021 5.475 5.575 5.360 5.450 32,745 +0.00(+0.00%)
Nov 29, 2021 5.450 5.450 5.450 5.450 10,074 +0.00(+0.00%)
Nov 26, 2021 5.580 5.580 5.360 5.450 13,347 -0.34(-5.87%)
Nov 24, 2021 5.700 5.800 5.700 5.790 11,307 -0.05(-0.86%)
Nov 23, 2021 5.740 5.840 5.630 5.840 12,000 +0.09(+1.57%)
Nov 22, 2021 5.735 5.880 5.735 5.750 20,410 +0.13(+2.31%)
Nov 19, 2021 5.620 5.620 5.575 5.620 15,450 -0.14(-2.43%)
Nov 18, 2021 5.800 5.820 5.760 5.760 6,800 -0.04(-0.69%)
Nov 16, 2021 5.800 5.800 5.800 2,708 -0.10(-1.69%)
Nov 15, 2021 5.820 5.900 5.820 5.900 2,642 +0.00(+0.00%)
Nov 12, 2021 6.000 6.000 5.899 5.900 16,150 -0.17(-2.80%)
Nov 11, 2021 6.040 6.100 6.040 6.070 1,966 -0.01(-0.16%)
Nov 09, 2021 6.130 6.130 6.080 6.080 19,500 -0.22(-3.49%)
Nov 08, 2021 6.197 6.300 6.197 6.300 21,694 +0.17(+2.77%)
Nov 05, 2021 6.060 6.130 6.020 6.130 5,933 +0.33(+5.69%)
Nov 04, 2021 6.040 6.040 5.800 5.800 873 -0.17(-2.85%)
Nov 03, 2021 5.970 5.970 5.970 5.970 349 +0.04(+0.76%)
Nov 02, 2021 5.925 5.925 5.925 5.925 672 -0.08(-1.25%)
Nov 01, 2021 6.179 6.179 6.000 6.000 10,569 -0.08(-1.23%)
Oct 29, 2021 6.075 6.075 6.075 6.075 103 +0.11(+1.76%)
Oct 28, 2021 5.964 5.990 5.950 5.970 10,398 -0.09(-1.49%)
Oct 27, 2021 6.150 6.150 5.950 6.060 11,639 -0.11(-1.78%)
Oct 26, 2021 6.150 6.170 17,629 -0.05(-0.80%)
Oct 25, 2021 6.200 6.240 6.170 6.220 9,623 +0.05(+0.89%)
Oct 22, 2021 5.960 6.165 5.960 6.165 13,122 +0.26(+4.49%)
Oct 21, 2021 6.040 6.040 5.900 5.900 8,669 -0.03(-0.59%)
Oct 20, 2021 5.940 6.040 5.935 5.935 16,933 -0.11(-1.74%)
Oct 19, 2021 6.250 6.250 6.040 6.040 7,010 -0.16(-2.58%)
Oct 18, 2021 6.135 6.200 6.135 6.200 9,623 -0.10(-1.59%)
Oct 15, 2021 5.970 6.300 5.970 6.300 33,846 +0.41(+6.87%)
Oct 14, 2021 5.917 5.917 5.895 5.895 6,843 +0.07(+1.29%)
Oct 13, 2021 5.830 5.830 5.820 5.820 7,255 -0.01(-0.26%)
Oct 12, 2021 5.870 5.870 5.835 5.835 1,500 +0.00(+0.07%)
Oct 11, 2021 5.925 5.925 5.831 5.831 5,049 -0.08(-1.34%)
Oct 07, 2021 5.910 5.910 5.910 20 +0.01(+0.17%)
Oct 05, 2021 5.900 5.900 5.900 8,341 +0.03(+0.43%)
Oct 04, 2021 5.855 5.875 5.820 5.875 10,662 +0.03(+0.51%)
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.