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

Bank Ireland Group Plc (OP: BKRIF )

11.60 +0.18 (+1.58%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 31, 2022 6.550 0 -0.05(-0.76%)
Mar 30, 2022 6.600 6.750 6.600 6.600 993 -0.38(-5.44%)
Mar 29, 2022 7.035 7.050 6.980 6.980 3,401 +0.77(+12.40%)
Mar 28, 2022 6.300 6.300 6.210 6.210 984 -0.09(-1.36%)
Mar 25, 2022 6.305 6.305 6.295 6.295 1,150 -0.10(-1.63%)
Mar 23, 2022 6.400 0 -0.25(-3.76%)
Mar 22, 2022 6.575 6.650 6.330 6.650 6,933 +0.32(+5.06%)
Mar 21, 2022 6.330 6.550 6.330 6.330 3,765 -0.06(-0.94%)
Mar 18, 2022 6.325 6.400 6.325 6.390 2,814 -0.30(-4.48%)
Mar 17, 2022 6.400 6.690 6.400 6.690 9,025 +0.07(+0.98%)
Mar 16, 2022 6.400 6.625 6.250 6.625 7,521 +0.24(+3.68%)
Mar 15, 2022 6.400 6.400 6.225 6.390 10,084 +0.07(+1.19%)
Mar 14, 2022 6.200 6.400 6.200 6.315 1,461 +0.32(+5.25%)
Mar 10, 2022 6.000 75 -0.40(-6.25%)
Mar 09, 2022 6.160 6.400 5.920 6.400 2,299 +0.48(+8.11%)
Mar 08, 2022 5.550 5.920 5.550 5.920 48,650 +0.52(+9.63%)
Mar 07, 2022 5.625 5.810 5.400 5.400 13,724 -0.60(-10.00%)
Mar 04, 2022 6.103 6.103 5.710 6.000 23,178 -0.45(-6.98%)
Mar 03, 2022 6.450 6.500 6.350 6.450 34,473 -0.04(-0.62%)
Mar 02, 2022 6.490 6.490 6.375 6.490 1,799 +0.24(+3.84%)
Mar 01, 2022 6.500 6.570 6.100 6.250 23,434 -0.74(-10.59%)
Feb 28, 2022 6.150 6.990 6.150 6.990 49,249 +0.71(+11.31%)
Feb 24, 2022 6.280 0 -0.42(-6.27%)
Feb 23, 2022 7.000 7.000 6.700 6.700 1,365 -0.31(-4.42%)
Feb 18, 2022 7.010 60 +0.01(+0.14%)
Feb 17, 2022 7.300 7.300 7.000 7.000 610 -0.55(-7.28%)
Feb 16, 2022 7.550 7.550 7.550 7.550 3,724 -0.08(-0.98%)
Feb 15, 2022 7.625 7.625 7.625 7.625 270 +0.22(+3.04%)
Feb 14, 2022 7.600 7.600 7.400 7.400 5,987 -0.35(-4.52%)
Feb 11, 2022 7.560 7.893 7.560 7.750 32,758 -0.25(-3.12%)
Feb 10, 2022 7.930 8.300 7.930 8.000 37,448 +0.07(+0.88%)
Feb 09, 2022 7.850 7.940 7.800 7.930 31,464 +0.13(+1.67%)
Feb 08, 2022 7.720 7.800 7.600 7.800 3,487 +0.30(+4.00%)
Feb 07, 2022 7.600 7.600 7.500 7.500 30,489 +0.50(+7.14%)
Feb 04, 2022 7.100 7.200 7.000 7.000 5,539 +0.15(+2.19%)
Feb 02, 2022 6.910 6.910 6.850 6.850 5,944 -0.04(-0.58%)
Feb 01, 2022 7.200 7.200 6.860 6.890 1,644 +0.29(+4.39%)
Jan 31, 2022 6.700 6.800 6.600 6.600 11,544 +0.02(+0.30%)
Jan 28, 2022 6.425 6.580 6.370 6.580 6,047 +0.18(+2.81%)
Jan 27, 2022 6.365 6.460 6.365 6.400 4,659 +0.00(+0.00%)
Jan 26, 2022 6.415 6.415 6.360 6.400 2,136 +0.20(+3.23%)
Jan 25, 2022 6.200 6.320 6.200 6.200 8,666 -0.14(-2.21%)
Jan 24, 2022 6.250 6.340 6.090 6.340 54,743 +0.02(+0.40%)
Jan 21, 2022 6.520 6.520 6.210 6.315 3,683 -0.29(-4.46%)
Jan 20, 2022 6.715 6.793 6.610 6.610 1,788 -0.17(-2.51%)
Jan 19, 2022 6.880 6.900 6.780 6.780 2,703 -0.13(-1.88%)
Jan 18, 2022 6.700 6.910 6.700 6.910 9,719 +0.38(+5.82%)
Jan 14, 2022 6.530 0 -0.19(-2.83%)
Jan 13, 2022 6.625 6.720 6.620 6.720 8,664 +0.12(+1.82%)
Jan 12, 2022 6.400 6.630 6.400 6.600 18,787 +0.32(+5.10%)
Jan 11, 2022 6.310 6.310 6.280 6.280 1,064 +0.08(+1.29%)
Jan 10, 2022 6.182 6.440 6.182 6.200 11,204 -0.08(-1.31%)
Jan 07, 2022 6.140 6.282 6.125 6.282 7,359 +0.14(+2.36%)
Jan 06, 2022 5.975 6.150 5.975 6.138 14,204 +0.08(+1.36%)
Jan 05, 2022 6.100 6.170 6.055 6.055 2,499 +0.05(+0.92%)
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.