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 30, 2022 9.220 9.220 9.210 9.210 5,020 -0.04(-0.43%)
Dec 29, 2022 9.370 9.370 9.250 9.250 10,218 -0.05(-0.54%)
Dec 28, 2022 9.500 9.500 9.280 9.300 12,700 +0.80(+9.40%)
Dec 27, 2022 8.500 8.501 8.500 8.501 2,022 -0.75(-8.10%)
Dec 23, 2022 9.250 9.250 9.250 9.250 1,959 +0.00(+0.00%)
Dec 22, 2022 9.262 9.262 9.000 9.250 10,727 +0.15(+1.65%)
Dec 21, 2022 9.100 9.100 9.100 9.100 9,055 +0.25(+2.82%)
Dec 20, 2022 8.850 9.200 8.850 8.850 16,875 +0.29(+3.39%)
Dec 19, 2022 8.560 8.560 8.560 8.560 15,240 -0.24(-2.73%)
Dec 16, 2022 8.900 8.900 8.750 8.800 27,474 +0.72(+8.91%)
Dec 15, 2022 8.200 8.340 8.080 8.080 9,755 -0.07(-0.86%)
Dec 14, 2022 8.150 8.150 8.150 8.150 209 -0.22(-2.69%)
Dec 13, 2022 8.418 8.500 8.250 8.375 8,636 +0.43(+5.48%)
Dec 12, 2022 8.180 8.180 7.930 7.940 3,731 -0.45(-5.36%)
Dec 09, 2022 8.351 8.390 8.351 8.390 1,293 -0.06(-0.71%)
Dec 08, 2022 8.400 8.450 8.400 8.450 40,435 +0.10(+1.20%)
Dec 07, 2022 8.350 8.400 8.350 8.350 58,718 +0.15(+1.83%)
Dec 06, 2022 8.250 8.290 8.100 8.200 29,772 +0.15(+1.86%)
Dec 05, 2022 8.050 8.050 8.050 8.050 20,838 +0.35(+4.55%)
Dec 02, 2022 7.734 7.734 7.700 7.700 5,480 -0.15(-1.91%)
Dec 01, 2022 7.800 7.850 7.800 7.850 6,760 -0.25(-3.09%)
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%)
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.