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 (%)
Mar 29, 2019 6.060 6.160 6.060 6.160 900 +0.25(+4.17%)
Mar 28, 2019 5.913 5.913 5.913 4,005 +0.00(+0.00%)
Mar 27, 2019 5.913 5.913 5.913 5.913 38,802 -0.05(-0.78%)
Mar 25, 2019 5.960 5.960 5.960 0 +0.01(+0.17%)
Mar 22, 2019 5.950 5.950 5.950 5.950 600 -0.65(-9.85%)
Mar 20, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 19, 2019 6.635 6.635 6.600 6.600 332 -0.03(-0.40%)
Mar 15, 2019 6.627 6.627 6.627 0 +0.10(+1.47%)
Mar 13, 2019 6.530 6.530 6.530 0 +0.14(+2.19%)
Mar 11, 2019 6.390 6.390 6.390 0 +0.11(+1.75%)
Mar 08, 2019 6.050 6.280 6.050 6.280 600 -0.05(-0.79%)
Mar 07, 2019 6.330 6.330 6.330 54 +0.00(+0.00%)
Mar 06, 2019 6.330 6.330 6.330 6.330 500 -0.30(-4.52%)
Mar 05, 2019 6.610 6.630 6.610 6.630 200 +0.08(+1.20%)
Mar 01, 2019 6.552 6.552 6.552 0 +0.13(+2.05%)
Feb 28, 2019 6.280 6.500 6.280 6.420 4,750 +0.35(+5.77%)
Feb 27, 2019 6.070 6.070 6.070 6.070 100 +0.18(+3.06%)
Feb 26, 2019 5.850 5.890 5.850 5.890 2,866 +0.09(+1.55%)
Feb 25, 2019 5.800 5.800 5.800 5.800 100 -0.19(-3.24%)
Feb 22, 2019 6.060 6.060 5.994 5.994 5,500 -0.11(-1.73%)
Feb 19, 2019 6.100 6.100 6.100 0 +0.04(+0.66%)
Feb 14, 2019 6.060 6.060 6.060 0 +0.01(+0.23%)
Feb 13, 2019 5.960 6.046 5.960 6.046 16,090 +0.37(+6.45%)
Feb 12, 2019 5.680 5.680 5.680 45 +0.00(+0.00%)
Feb 11, 2019 5.800 5.800 5.680 5.680 1,565 -0.01(-0.18%)
Feb 08, 2019 5.690 5.690 5.690 5.690 1,100 -0.29(-4.85%)
Feb 07, 2019 5.989 5.989 5.980 5.980 900 -0.10(-1.64%)
Feb 06, 2019 6.140 6.205 6.080 6.080 25,979 -0.02(-0.33%)
Feb 05, 2019 6.070 6.200 6.070 6.100 19,631 +0.10(+1.67%)
Feb 01, 2019 6.000 6.000 6.000 0 +0.02(+0.33%)
Jan 31, 2019 5.980 5.980 5.980 5.980 2,033 -0.36(-5.68%)
Jan 30, 2019 6.250 6.340 6.240 6.340 7,033 +0.05(+0.85%)
Jan 29, 2019 6.385 6.481 6.287 6.287 45,291 -0.29(-4.46%)
Jan 28, 2019 6.565 6.580 6.530 6.580 9,383 +0.33(+5.28%)
Jan 24, 2019 6.250 6.250 6.250 0 -0.25(-3.91%)
Jan 23, 2019 6.504 6.504 6.504 6.504 550 +0.12(+1.95%)
Jan 22, 2019 6.380 6.380 6.380 5 +0.00(+0.00%)
Jan 18, 2019 6.325 6.380 6.311 6.380 7,200 +0.37(+6.13%)
Jan 17, 2019 6.011 6.011 6.011 6.011 366 -0.07(-1.13%)
Jan 16, 2019 6.030 6.080 6.030 6.080 6,886 +0.00(+0.00%)
Jan 14, 2019 6.080 6.080 6.080 0 +0.06(+1.00%)
Jan 11, 2019 5.990 6.020 5.990 6.020 1,100 +0.28(+4.88%)
Jan 10, 2019 5.740 5.740 5.740 5.740 102 +0.18(+3.24%)
Jan 09, 2019 5.560 5.560 5.560 60 +0.00(+0.00%)
Jan 08, 2019 5.700 5.700 5.560 5.560 1,033 -0.24(-4.14%)
Jan 07, 2019 5.800 5.800 5.800 5.800 6,773 +0.01(+0.21%)
Jan 04, 2019 5.750 5.788 5.750 5.788 1,800 +0.13(+2.31%)
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.