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 UNCHANGED
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 (%)
Feb 28, 2020 3.705 3.749 3.660 3.660 3,900 -0.09(-2.47%)
Feb 27, 2020 3.790 3.790 3.680 3.753 9,015 -0.19(-4.75%)
Feb 26, 2020 3.910 3.940 3.880 3.940 12,333 -0.00(-0.13%)
Feb 25, 2020 3.980 3.990 3.945 3.945 53,285 -0.22(-5.17%)
Feb 24, 2020 4.200 4.210 4.130 4.160 13,058 -0.26(-5.88%)
Feb 21, 2020 4.270 4.440 4.265 4.420 5,200 +0.13(+3.03%)
Feb 19, 2020 4.290 4.290 4.290 0 -0.01(-0.23%)
Feb 18, 2020 4.310 4.310 4.300 4.300 7,201 -0.23(-5.08%)
Feb 14, 2020 4.515 4.570 4.515 4.530 400 +0.08(+1.91%)
Feb 13, 2020 4.450 4.450 4.440 4.445 976 -0.12(-2.74%)
Feb 12, 2020 4.460 4.570 4.460 4.570 3,042 +0.22(+5.06%)
Feb 11, 2020 4.250 4.350 4.190 4.350 15,190 -0.06(-1.36%)
Feb 10, 2020 4.420 4.460 4.375 4.410 27,005 -0.39(-8.12%)
Feb 07, 2020 4.740 4.844 4.735 4.800 10,400 -0.04(-0.83%)
Feb 06, 2020 4.970 5.000 4.840 4.840 1,000 -0.24(-4.63%)
Feb 05, 2020 5.110 5.110 5.000 5.075 6,884 -0.08(-1.46%)
Feb 04, 2020 5.090 5.150 5.090 5.150 800 +0.08(+1.48%)
Jan 31, 2020 5.075 5.075 5.075 0 +0.00(+0.00%)
Jan 30, 2020 5.075 5.075 5.075 5.075 1,022 -0.08(-1.65%)
Jan 29, 2020 5.160 5.160 5.100 5.160 1,205 +0.10(+1.98%)
Jan 28, 2020 5.000 5.060 5.000 5.060 228 +0.22(+4.55%)
Jan 27, 2020 4.925 4.925 4.830 4.840 25,621 -0.06(-1.22%)
Jan 24, 2020 5.180 5.180 4.900 4.900 1,400 -0.27(-5.22%)
Jan 23, 2020 5.100 5.180 5.040 5.170 1,446 +0.06(+1.17%)
Jan 22, 2020 5.050 5.110 5.050 5.110 1,606 +0.00(+0.00%)
Jan 21, 2020 5.040 5.160 5.040 5.110 5,599 -0.12(-2.29%)
Jan 17, 2020 5.180 5.370 5.170 5.230 6,200 +0.10(+1.85%)
Jan 16, 2020 5.210 5.210 5.135 5.135 3,200 -0.04(-0.77%)
Jan 15, 2020 5.180 5.240 5.175 5.175 5,890 -0.03(-0.58%)
Jan 14, 2020 5.280 5.280 5.205 5.205 6,704 -0.13(-2.53%)
Jan 13, 2020 5.340 5.340 5.340 5.340 1,000 -0.06(-1.11%)
Jan 10, 2020 5.500 5.500 5.400 5.400 300 -0.18(-3.23%)
Jan 09, 2020 5.580 5.580 5.580 5.580 600 +0.18(+3.33%)
Jan 08, 2020 5.440 5.500 5.380 5.400 3,500 -0.16(-2.88%)
Jan 07, 2020 5.560 5.560 5.560 5.560 1,333 +0.00(+0.00%)
Jan 06, 2020 5.560 5.560 5.560 5.560 100 -0.18(-3.05%)
Jan 03, 2020 5.735 5.735 5.735 5.735 700 +0.18(+3.24%)
Jan 02, 2020 5.555 5.555 5.555 5.555 426 +0.15(+2.87%)
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%)
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.