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

Bank Ireland Group Plc (OP: BKRIF )

11.38 -0.04 (-0.39%)
Streaming Delayed Price Updated: 12:58 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 (%)
Dec 29, 2023 9.264 9.264 9.130 9.130 3,647 -0.03(-0.31%)
Dec 28, 2023 9.280 9.280 9.120 9.158 40,474 -0.32(-3.35%)
Dec 27, 2023 9.480 9.480 9.475 9.475 2,642 +0.07(+0.74%)
Dec 26, 2023 9.250 9.405 9.250 9.405 5,438 +0.01(+0.16%)
Dec 22, 2023 9.280 9.390 9.066 9.390 11,054 +0.26(+2.85%)
Dec 21, 2023 9.180 9.280 9.040 9.130 17,297 -0.02(-0.22%)
Dec 20, 2023 9.190 9.190 9.030 9.150 62,724 +0.01(+0.05%)
Dec 19, 2023 9.100 9.145 9.100 9.145 15,798 +0.16(+1.84%)
Dec 18, 2023 9.100 9.100 8.980 8.980 25,433 -0.22(-2.37%)
Dec 15, 2023 9.200 9.200 9.100 9.198 62,576 +0.11(+1.24%)
Dec 14, 2023 9.030 9.237 8.760 9.085 3,450 +0.16(+1.74%)
Dec 13, 2023 8.930 8.930 8.930 8.930 429 +0.15(+1.71%)
Dec 12, 2023 8.763 8.780 8.763 8.780 6,144 +0.02(+0.23%)
Dec 11, 2023 8.880 8.880 8.760 8.760 1,237 +0.01(+0.11%)
Dec 08, 2023 8.800 8.800 8.750 8.750 1,712 -0.22(-2.45%)
Dec 07, 2023 8.970 8.970 8.970 8.970 5,000 -0.19(-2.13%)
Dec 06, 2023 9.055 9.390 9.055 9.165 2,605 -0.24(-2.50%)
Dec 05, 2023 9.400 9.450 9.400 9.400 10,207 -0.17(-1.78%)
Dec 04, 2023 9.570 9.570 9.481 9.570 9,816 +0.07(+0.74%)
Dec 01, 2023 9.305 9.560 9.305 9.500 7,699 +0.00(+0.00%)
Nov 30, 2023 9.500 9.500 9.500 9.500 263 +0.25(+2.70%)
Nov 29, 2023 9.250 9.250 9.250 9.250 575 -0.28(-2.89%)
Nov 27, 2023 9.525 11 -0.17(-1.80%)
Nov 24, 2023 9.700 9.700 9.700 9.700 649 +0.50(+5.43%)
Nov 22, 2023 9.445 9.500 9.150 9.200 11,590 +0.05(+0.55%)
Nov 21, 2023 9.430 9.430 9.150 9.150 1,079 -0.36(-3.79%)
Nov 20, 2023 9.300 9.510 9.300 9.510 54,743 +0.21(+2.22%)
Nov 17, 2023 9.300 9.303 9.300 9.303 3,748 +0.20(+2.24%)
Nov 16, 2023 9.360 9.360 9.100 9.100 598 -0.35(-3.70%)
Nov 15, 2023 9.150 9.749 9.150 9.450 2,924 +0.01(+0.11%)
Nov 14, 2023 9.200 9.440 9.200 9.440 766 +0.47(+5.24%)
Nov 13, 2023 8.900 8.970 8.900 8.970 2,748 +0.07(+0.76%)
Nov 10, 2023 8.902 8.902 8.902 8.902 1,156 -0.17(-1.91%)
Nov 09, 2023 9.050 9.075 9.050 9.075 1,583 +0.22(+2.54%)
Nov 08, 2023 8.975 8.975 8.850 8.850 1,625 -0.29(-3.12%)
Nov 07, 2023 8.970 9.135 8.970 9.135 643 +0.29(+3.22%)
Nov 06, 2023 9.085 9.085 8.850 8.850 5,971 -0.06(-0.63%)
Nov 03, 2023 8.906 8.906 8.906 8.906 16,108 +0.05(+0.58%)
Nov 01, 2023 8.855 0 +0.01(+0.06%)
Oct 31, 2023 8.850 8.850 8.850 8.850 200 -0.05(-0.56%)
Oct 27, 2023 8.900 35 -0.16(-1.77%)
Oct 26, 2023 9.060 9.060 9.060 9.060 7,082 -0.00(-0.06%)
Oct 25, 2023 9.065 9.065 9.065 9.065 158 -0.09(-0.98%)
Oct 24, 2023 8.850 9.155 8.850 9.155 3,889 -0.53(-5.47%)
Oct 20, 2023 9.685 38 -0.01(-0.15%)
Oct 19, 2023 9.800 9.800 9.700 9.700 2,926 -0.05(-0.51%)
Oct 18, 2023 9.850 9.850 9.750 9.750 6,407 +0.02(+0.21%)
Oct 17, 2023 9.730 9.730 9.730 9.730 343 -0.05(-0.51%)
Oct 16, 2023 10.05 10.07 9.780 9.780 17,356 -0.05(-0.51%)
Oct 13, 2023 9.946 9.946 9.830 9.830 3,129 +0.07(+0.72%)
Oct 12, 2023 9.760 9.760 9.760 9.760 12,881 -0.57(-5.51%)
Oct 11, 2023 10.31 10.33 10.31 10.33 466 +0.98(+10.47%)
Oct 04, 2023 9.350 0 +0.16(+1.74%)
Oct 03, 2023 9.190 9.190 9.190 9.190 444 -0.45(-4.62%)
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.