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 26, 2021 4.170 4.250 4.150 4.250 39,500 -0.17(-3.85%)
Feb 25, 2021 4.460 4.490 4.330 4.420 11,883 +0.12(+2.79%)
Feb 24, 2021 4.280 4.310 4.235 4.300 7,835 +0.03(+0.75%)
Feb 23, 2021 4.199 4.268 4.199 4.268 1,402 +0.15(+3.59%)
Feb 22, 2021 4.050 4.140 4.050 4.120 3,502 +0.02(+0.49%)
Feb 19, 2021 4.190 4.242 4.050 4.100 16,900 +0.07(+1.86%)
Feb 18, 2021 3.960 4.025 3.960 4.025 3,253 +0.02(+0.37%)
Feb 17, 2021 4.100 4.150 4.010 4.010 1,001 -0.13(-3.14%)
Feb 16, 2021 4.100 4.150 4.070 4.140 9,281 +0.13(+3.24%)
Feb 12, 2021 4.030 4.120 4.010 4.010 13,700 -0.07(-1.72%)
Feb 11, 2021 4.060 4.085 4.060 4.080 5,112 +0.04(+0.97%)
Feb 10, 2021 4.120 4.139 4.040 4.041 11,664 -0.06(-1.44%)
Feb 09, 2021 4.100 4.140 4.100 4.100 6,875 +0.10(+2.50%)
Feb 08, 2021 4.060 4.100 3.968 4.000 9,401 +0.01(+0.25%)
Feb 05, 2021 3.990 4.040 3.990 3.990 6,900 -0.04(-0.87%)
Feb 04, 2021 3.990 4.050 3.946 4.025 14,960 +0.03(+0.63%)
Feb 03, 2021 3.990 4.066 3.950 4.000 35,870 +0.08(+2.04%)
Feb 02, 2021 3.940 3.940 3.840 3.920 3,851 +0.13(+3.57%)
Feb 01, 2021 3.800 3.800 3.780 3.785 33,938 -0.03(-0.79%)
Jan 29, 2021 3.750 3.819 3.750 3.815 20,700 +0.06(+1.73%)
Jan 28, 2021 3.775 3.775 3.750 3.750 436 +0.24(+6.84%)
Jan 27, 2021 3.600 3.700 3.500 3.510 63,080 -0.34(-8.83%)
Jan 26, 2021 3.790 3.960 3.790 3.850 38,295 -0.05(-1.28%)
Jan 25, 2021 3.900 3.900 3.845 3.900 123,398 -0.10(-2.50%)
Jan 22, 2021 3.940 4.020 3.940 4.000 9,000 +0.00(+0.00%)
Jan 21, 2021 4.050 4.116 4.000 4.000 28,322 -0.21(-4.99%)
Jan 20, 2021 4.065 4.210 4.065 4.210 5,876 +0.00(+0.00%)
Jan 19, 2021 4.150 4.210 3.990 4.210 40,916 +0.05(+1.20%)
Jan 15, 2021 4.180 4.180 4.155 4.160 1,900 -0.02(-0.48%)
Jan 14, 2021 4.120 4.264 4.020 4.180 30,959 +0.01(+0.24%)
Jan 13, 2021 4.210 4.210 4.150 4.170 6,581 -0.07(-1.70%)
Jan 12, 2021 4.360 4.360 4.242 4.242 13,548 -0.05(-1.12%)
Jan 11, 2021 4.185 4.290 4.185 4.290 42,403 -0.09(-2.05%)
Jan 08, 2021 4.481 4.500 4.380 4.380 14,000 -0.17(-3.74%)
Jan 07, 2021 4.390 4.550 4.390 4.550 15,893 +0.11(+2.48%)
Jan 06, 2021 4.445 4.560 4.430 4.440 20,326 +0.29(+6.99%)
Jan 05, 2021 4.120 4.233 4.120 4.150 8,882 +0.15(+3.75%)
Jan 04, 2021 4.010 4.066 3.970 4.000 16,023 -0.13(-3.10%)
Dec 31, 2020 4.128 4.128 4.128 56,165 +0.02(+0.56%)
Dec 30, 2020 4.170 4.170 4.000 4.105 56,165 -0.11(-2.73%)
Dec 29, 2020 4.190 4.220 4.190 4.220 5,334 +0.03(+0.66%)
Dec 28, 2020 4.190 4.192 4.190 4.192 703 +0.02(+0.54%)
Dec 24, 2020 4.220 4.220 4.170 4.170 3,000 -0.04(-0.95%)
Dec 23, 2020 4.000 4.210 4.000 4.210 48,794 +0.13(+3.29%)
Dec 22, 2020 4.030 4.080 4.030 4.076 4,052 +0.15(+3.77%)
Dec 21, 2020 3.960 4.090 3.870 3.928 18,349 -0.13(-3.23%)
Dec 18, 2020 4.020 4.059 4.020 4.059 15,200 -0.04(-1.00%)
Dec 17, 2020 4.000 4.160 4.000 4.100 98,129 +0.16(+4.06%)
Dec 16, 2020 3.980 3.999 3.905 3.940 80,064 +0.01(+0.36%)
Dec 15, 2020 3.795 3.926 3.790 3.926 21,901 +0.28(+7.71%)
Dec 14, 2020 3.750 3.750 3.645 3.645 2,268 +0.10(+2.97%)
Dec 11, 2020 3.475 3.540 3.475 3.540 15,200 -0.05(-1.39%)
Dec 10, 2020 3.480 3.600 3.480 3.590 64,107 -0.07(-1.91%)
Dec 09, 2020 3.550 3.700 3.550 3.660 26,352 +0.06(+1.67%)
Dec 08, 2020 3.555 3.600 3.555 3.600 15,000 +0.07(+1.98%)
Dec 07, 2020 3.500 3.530 3.500 3.530 89,996 -0.21(-5.61%)
Dec 04, 2020 3.690 3.765 3.690 3.740 9,600 -0.07(-1.84%)
Dec 03, 2020 3.740 3.810 3.740 3.810 44,968 +0.24(+6.72%)
Dec 02, 2020 3.580 3.700 3.560 3.570 16,369 +0.17(+5.00%)
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.