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, 2023 10.90 11.02 10.90 10.90 7,163 +0.40(+3.81%)
Feb 27, 2023 10.50 10.50 10.50 10.50 500 +0.26(+2.54%)
Feb 24, 2023 10.35 10.35 10.24 10.24 4,442 +0.01(+0.05%)
Feb 23, 2023 10.05 10.23 10.05 10.23 16,665 -0.30(-2.85%)
Feb 22, 2023 10.54 10.54 10.54 10.54 288 -0.16(-1.50%)
Feb 21, 2023 10.70 10.70 10.70 10.70 10,669 +0.39(+3.83%)
Feb 17, 2023 10.35 10.45 10.20 10.30 5,657 -0.30(-2.83%)
Feb 14, 2023 10.60 1 +0.54(+5.37%)
Feb 13, 2023 10.10 10.10 10.06 10.06 511 -0.09(-0.89%)
Feb 10, 2023 10.15 10.15 10.15 10.15 1,150 -0.40(-3.79%)
Feb 09, 2023 10.55 10.55 10.55 10.55 2,000 +0.49(+4.87%)
Feb 08, 2023 10.07 10.07 10.06 10.06 1,237 +0.06(+0.60%)
Feb 07, 2023 10.00 10.00 10.00 10.00 266 -0.38(-3.66%)
Feb 06, 2023 10.40 10.40 10.38 10.38 934 -0.02(-0.19%)
Feb 02, 2023 10.40 9 -0.20(-1.89%)
Feb 01, 2023 10.80 10.89 10.60 10.60 333,818 +0.22(+2.12%)
Jan 31, 2023 10.38 10.38 10.38 10.38 150,880 -0.02(-0.19%)
Jan 30, 2023 10.42 10.42 10.40 10.40 1,737 -0.19(-1.84%)
Jan 27, 2023 10.60 10.60 10.60 10.60 3,075 -0.19(-1.81%)
Jan 26, 2023 10.59 10.86 10.59 10.79 8,483 +0.69(+6.83%)
Jan 25, 2023 10.30 10.58 10.10 10.10 2,941 +0.10(+1.00%)
Jan 24, 2023 10.20 10.20 10.00 10.00 4,799 +0.10(+1.01%)
Jan 23, 2023 9.900 9.900 9.900 9.900 4,040 +0.10(+1.02%)
Jan 20, 2023 9.800 9.800 9.800 9.800 371 +0.23(+2.40%)
Jan 19, 2023 9.615 9.625 9.550 9.570 1,980 -0.29(-2.89%)
Jan 18, 2023 9.797 9.855 9.700 9.855 13,510 -0.10(-1.00%)
Jan 17, 2023 9.870 10.00 9.870 9.955 16,273 -0.04(-0.36%)
Jan 13, 2023 9.850 9.991 9.850 9.991 7,004 +0.14(+1.43%)
Jan 12, 2023 9.900 9.900 9.750 9.850 8,351 -0.08(-0.76%)
Jan 11, 2023 9.950 9.950 9.900 9.925 3,291 -0.25(-2.46%)
Jan 10, 2023 10.16 10.19 10.04 10.18 27,770 +0.23(+2.26%)
Jan 09, 2023 10.10 10.10 9.930 9.950 17,199 -0.05(-0.50%)
Jan 06, 2023 10.00 10.05 9.900 10.00 29,982 +0.34(+3.52%)
Jan 05, 2023 9.660 9.660 9.660 9.660 17,000 +0.02(+0.21%)
Jan 04, 2023 9.690 9.825 9.640 9.640 8,936 +0.04(+0.42%)
Jan 03, 2023 9.400 9.610 9.360 9.600 4,268 +0.39(+4.23%)
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%)
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.