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 (%)
Apr 27, 2018 8.922 8.922 8.922 40 -0.07(-0.81%)
Apr 26, 2018 8.995 8.995 8.995 8.995 466 -0.01(-0.06%)
Apr 25, 2018 9.000 9.000 9.000 9.000 1,000 -0.15(-1.64%)
Apr 18, 2018 9.150 9.150 9.150 0 -0.22(-2.35%)
Apr 17, 2018 9.370 9.370 9.370 9.370 288 +0.22(+2.40%)
Apr 12, 2018 9.150 9.150 9.150 68 +0.12(+1.33%)
Apr 11, 2018 9.010 9.030 9.010 9.030 1,794 +0.18(+2.03%)
Apr 10, 2018 8.820 8.882 8.820 8.850 37,132 -0.10(-1.12%)
Apr 09, 2018 8.990 8.990 8.950 8.950 2,590 -0.01(-0.11%)
Apr 06, 2018 8.995 8.995 8.900 8.960 16,120 +0.13(+1.47%)
Apr 05, 2018 8.830 8.830 8.830 8.830 906 +0.33(+3.88%)
Apr 04, 2018 8.500 8.500 8.500 8.500 186 -0.20(-2.30%)
Apr 03, 2018 8.700 8.700 8.700 8.700 243 -0.09(-1.02%)
Mar 28, 2018 8.790 8.790 8.790 14 +0.34(+4.02%)
Mar 27, 2018 8.450 8.450 8.380 8.450 2,583 +0.18(+2.18%)
Mar 23, 2018 8.270 8.270 8.270 0 -0.32(-3.73%)
Mar 22, 2018 8.600 8.600 8.590 8.590 456 -0.27(-3.05%)
Mar 20, 2018 8.860 8.860 8.860 15 +0.00(+0.00%)
Mar 12, 2018 8.860 8.860 8.860 50 -0.03(-0.34%)
Mar 09, 2018 8.832 8.950 8.800 8.890 3,327 -0.24(-2.63%)
Mar 08, 2018 9.130 9.130 9.130 9.130 310 -0.03(-0.33%)
Mar 07, 2018 9.240 9.240 9.115 9.160 2,133 -0.07(-0.76%)
Mar 06, 2018 9.214 9.230 9.170 9.230 23,916 +0.15(+1.65%)
Mar 05, 2018 9.180 9.180 9.080 9.080 1,713 -0.05(-0.55%)
Mar 02, 2018 9.130 9.130 9.130 9.130 4,000 +0.06(+0.66%)
Mar 01, 2018 9.450 9.450 9.070 9.070 3,602 -0.39(-4.12%)
Feb 27, 2018 9.460 9.460 9.460 0 +0.01(+0.11%)
Feb 26, 2018 9.360 9.450 9.360 9.450 4,192 -0.05(-0.53%)
Feb 22, 2018 9.500 9.500 9.500 0 +0.02(+0.25%)
Feb 16, 2018 9.476 9.476 9.476 0 -0.06(-0.67%)
Feb 15, 2018 9.500 9.540 9.500 9.540 1,100 +0.30(+3.25%)
Feb 14, 2018 9.240 9.240 9.240 9.240 1,500 -0.04(-0.43%)
Feb 13, 2018 9.295 9.300 9.280 9.280 1,166 -0.42(-4.33%)
Feb 12, 2018 9.540 9.700 9.540 9.700 7,000 +0.45(+4.86%)
Feb 09, 2018 9.450 9.450 9.250 9.250 4,478 -0.15(-1.60%)
Feb 08, 2018 9.350 9.460 9.240 9.400 11,465 +0.12(+1.29%)
Feb 07, 2018 9.280 9.280 9.280 9.280 1,512 -0.36(-3.73%)
Feb 06, 2018 9.510 9.640 9.240 9.640 12,116 -0.11(-1.09%)
Feb 05, 2018 9.746 9.746 9.746 9.746 2,689 -0.02(-0.20%)
Feb 02, 2018 9.765 9.765 9.765 9.765 500 -0.12(-1.26%)
Feb 01, 2018 9.920 9.760 9.890 8,678 -0.03(-0.30%)
Jan 31, 2018 9.900 9.940 9.900 9.920 1,596 +0.02(+0.20%)
Jan 30, 2018 10.00 10.00 9.900 9.900 757 -0.27(-2.65%)
Jan 29, 2018 10.03 10.17 10.03 10.17 2,341 +0.15(+1.50%)
Jan 26, 2018 10.00 10.09 10.00 10.02 4,151 -0.10(-0.99%)
Jan 25, 2018 10.04 10.12 10.04 10.12 3,000 +0.22(+2.22%)
Jan 24, 2018 9.990 9.990 9.900 9.900 1,169 -0.09(-0.90%)
Jan 23, 2018 9.990 9.990 9.990 9.990 2,700 +0.20(+2.04%)
Jan 22, 2018 9.800 9.890 9.790 9.790 1,230 +0.01(+0.15%)
Jan 19, 2018 9.590 9.775 9.590 9.775 1,161 +0.22(+2.36%)
Jan 18, 2018 9.600 9.600 9.530 9.550 1,295 -0.07(-0.78%)
Jan 17, 2018 9.610 9.665 9.610 9.625 8,122 -0.05(-0.57%)
Jan 16, 2018 9.600 9.600 9.590 9.680 3,808 +0.13(+1.36%)
Jan 12, 2018 9.550 9.550 9.550 0 +0.20(+2.14%)
Jan 11, 2018 9.350 9.370 9.350 9.350 6,153 +0.22(+2.41%)
Jan 10, 2018 9.060 9.130 9.060 9.130 599 +0.24(+2.70%)
Jan 09, 2018 9.170 9.170 8.890 8.890 7,684 -0.41(-4.41%)
Jan 08, 2018 9.270 9.300 9.270 9.300 2,066 +0.10(+1.09%)
Jan 05, 2018 9.160 9.200 9.160 9.200 25,969 +0.17(+1.88%)
Jan 04, 2018 8.890 9.030 8.890 9.030 5,994 +0.29(+3.32%)
Jan 03, 2018 8.780 8.880 8.740 8.740 5,366 +0.20(+2.34%)
Jan 02, 2018 8.720 8.720 8.540 8.540 1,001 +0.07(+0.83%)
Dec 29, 2017 8.470 8.470 8.470 0 -0.02(-0.24%)
Dec 28, 2017 8.490 8.490 8.490 8.490 476 +0.09(+1.07%)
Dec 27, 2017 8.380 8.500 8.380 8.400 7,246 -0.48(-5.41%)
Dec 26, 2017 8.440 8.880 8.440 8.880 5,233 +0.45(+5.34%)
Dec 22, 2017 8.435 8.435 8.430 8.430 4,050 -0.16(-1.86%)
Dec 21, 2017 8.350 8.700 8.350 8.590 1,684 +0.34(+4.12%)
Dec 20, 2017 8.240 8.250 8.200 8.250 11,029 -0.01(-0.12%)
Dec 19, 2017 8.250 8.260 8.230 8.260 2,148 +0.09(+1.10%)
Dec 18, 2017 8.190 8.200 8.170 8.170 1,332 -0.02(-0.24%)
Dec 15, 2017 8.190 8.190 8.140 8.190 35,827 +0.03(+0.37%)
Dec 14, 2017 8.180 8.180 8.155 8.160 2,087 +0.06(+0.74%)
Dec 13, 2017 8.120 8.120 8.040 8.100 5,050 +0.11(+1.38%)
Dec 12, 2017 7.990 7.990 7.990 7.990 732 -0.11(-1.36%)
Dec 11, 2017 7.980 8.100 7.980 8.100 2,839 +0.00(+0.00%)
Dec 08, 2017 7.970 8.100 7.970 8.100 2,978 +0.25(+3.18%)
Dec 07, 2017 7.820 7.880 7.810 7.850 39,593 +0.05(+0.64%)
Dec 06, 2017 7.810 7.810 7.800 7.800 4,019 +0.04(+0.52%)
Dec 05, 2017 7.940 7.940 7.760 7.760 23,822 -0.21(-2.63%)
Dec 04, 2017 7.950 7.950 7.950 7.970 3,533 +0.07(+0.89%)
Dec 01, 2017 7.855 7.900 7.850 7.900 8,309 +0.10(+1.28%)
Nov 30, 2017 7.800 7.850 7.800 7.800 17,458 +0.00(+0.00%)
Nov 29, 2017 7.720 7.800 7.720 7.800 2,471 +0.14(+1.83%)
Nov 28, 2017 7.540 7.660 7.540 7.660 1,150 +0.11(+1.46%)
Nov 27, 2017 7.500 7.600 7.500 7.550 34,832 +0.09(+1.21%)
Nov 24, 2017 7.500 7.560 7.460 7.460 2,336 +0.02(+0.27%)
Nov 22, 2017 7.400 7.500 7.400 7.440 16,490 +0.05(+0.61%)
Nov 21, 2017 7.395 7.395 7.310 7.395 3,946 +0.11(+1.58%)
Nov 20, 2017 7.370 7.370 7.280 7.280 10,000 +0.03(+0.41%)
Nov 17, 2017 7.510 7.700 7.250 7.250 14,442 -0.33(-4.35%)
Nov 16, 2017 7.330 7.580 7.330 7.580 28,454 +0.15(+2.02%)
Nov 15, 2017 7.430 7.430 7.430 7.430 538 +0.02(+0.27%)
Nov 14, 2017 7.400 7.410 7.400 7.410 1,828 +0.01(+0.14%)
Nov 13, 2017 7.400 7.400 7.400 7.400 256 -0.01(-0.13%)
Nov 10, 2017 7.420 7.450 7.410 7.410 3,545 +0.00(+0.00%)
Nov 09, 2017 7.450 7.450 7.410 7.410 10,597 -0.04(-0.54%)
Nov 08, 2017 7.500 7.500 7.450 7.450 2,116 -0.09(-1.19%)
Nov 07, 2017 7.540 7.700 7.540 7.540 698 -0.02(-0.26%)
Nov 06, 2017 7.560 7.560 7.560 7.560 3,346 -0.21(-2.70%)
Nov 03, 2017 7.790 7.794 7.770 7.770 873 -0.05(-0.64%)
Nov 02, 2017 7.800 7.910 7.780 7.820 17,955 -0.00(-0.06%)
Nov 01, 2017 7.825 7.825 7.825 7.825 272 +0.04(+0.58%)
Oct 30, 2017 7.780 7.780 7.780 2,666 -0.02(-0.26%)
Oct 27, 2017 7.660 7.800 7.660 7.800 733 +0.10(+1.30%)
Oct 26, 2017 7.550 7.700 7.550 7.700 38,346 +0.35(+4.76%)
Oct 25, 2017 7.525 7.525 7.300 7.350 11,195 -0.40(-5.16%)
Oct 24, 2017 7.680 7.750 7.680 7.750 7,000 +0.15(+1.97%)
Oct 23, 2017 7.600 7.600 7.600 7.600 830 -0.08(-1.04%)
Oct 20, 2017 7.800 7.800 7.540 7.680 25,052 -0.26(-3.27%)
Oct 19, 2017 7.900 7.940 7.760 7.940 1,455 -0.06(-0.75%)
Oct 18, 2017 7.965 8.000 7.965 8.000 2,523 -0.05(-0.62%)
Oct 17, 2017 8.082 8.110 8.050 8.050 705 +0.02(+0.25%)
Oct 16, 2017 8.060 8.060 8.030 8.030 400 -0.08(-0.99%)
Oct 13, 2017 8.140 8.140 8.110 8.110 1,011 -0.09(-1.10%)
Oct 12, 2017 8.367 8.367 8.150 8.200 18,074 +0.13(+1.61%)
Oct 11, 2017 8.259 8.259 8.070 8.070 8,506 -0.13(-1.59%)
Oct 09, 2017 8.200 8.200 8.200 0 +0.28(+3.54%)
Oct 06, 2017 8.090 8.090 7.920 7.920 1,622 -0.19(-2.34%)
Oct 05, 2017 7.966 8.110 7.930 8.110 1,558 +0.21(+2.66%)
Oct 04, 2017 7.995 7.995 7.900 7.900 3,514 -0.06(-0.75%)
Oct 03, 2017 8.010 8.160 7.960 7.960 32,465 -0.08(-1.00%)
Oct 02, 2017 8.000 8.135 8.000 8.040 1,200 +0.06(+0.75%)
Sep 28, 2017 7.980 7.980 7.980 22 -0.02(-0.25%)
Sep 26, 2017 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 22, 2017 8.050 8.050 8.050 83 +0.05(+0.63%)
Sep 21, 2017 8.070 8.070 8.000 8.000 466 -0.23(-2.76%)
Sep 20, 2017 8.070 8.227 8.031 8.227 1,866 -0.17(-2.06%)
Sep 19, 2017 8.195 8.400 8.195 8.400 458 +0.30(+3.70%)
Sep 18, 2017 8.100 8.100 8.100 8.100 334 -0.03(-0.37%)
Sep 14, 2017 8.130 8.130 8.130 0 -0.09(-1.09%)
Sep 13, 2017 8.200 8.230 8.200 8.220 2,664 +0.08(+0.98%)
Sep 12, 2017 8.200 8.200 8.140 8.140 966 +0.07(+0.87%)
Sep 11, 2017 8.070 8.070 8.070 8.070 116 +0.05(+0.62%)
Sep 07, 2017 8.020 8.020 8.020 0 -0.08(-0.99%)
Sep 06, 2017 8.000 8.190 8.000 8.100 3,340 -0.36(-4.26%)
Sep 05, 2017 8.460 8.460 8.460 8.460 451 -0.24(-2.76%)
Sep 01, 2017 8.200 8.700 8.200 8.700 402 +0.70(+8.75%)
Aug 28, 2017 8.000 8.000 8.000 2 -0.35(-4.19%)
Aug 25, 2017 8.300 8.400 8.300 8.350 2,033 +0.10(+1.21%)
Aug 23, 2017 8.250 8.250 8.250 28 -0.35(-4.07%)
Aug 22, 2017 8.250 8.600 8.250 8.600 3,390 +0.33(+3.99%)
Aug 21, 2017 8.270 8.270 8.270 8.270 37,186 -0.43(-4.94%)
Aug 18, 2017 8.650 8.700 8.650 8.700 532 +0.50(+6.10%)
Aug 17, 2017 8.200 8.200 8.200 8.200 374 -0.75(-8.38%)
Aug 16, 2017 8.930 8.950 8.930 8.950 355 -0.07(-0.78%)
Aug 15, 2017 8.340 9.020 8.340 9.020 6,333 +0.67(+8.02%)
Aug 14, 2017 8.750 8.750 8.300 8.350 14,066 -0.50(-5.65%)
Aug 11, 2017 7.760 8.850 7.760 8.850 19,465 +0.56(+6.76%)
Aug 09, 2017 8.290 8.290 8.290 668 -0.01(-0.12%)
Aug 08, 2017 8.300 8.300 8.300 8.300 2,141 +0.20(+2.47%)
Aug 04, 2017 8.100 8.100 8.100 865 +0.10(+1.25%)
Aug 03, 2017 8.000 8.000 8.000 8.000 745 -0.10(-1.23%)
Aug 01, 2017 8.100 8.100 8.100 113 -0.10(-1.22%)
Jul 31, 2017 8.200 8.200 8.200 8.200 10,587 +0.25(+3.14%)
Jul 27, 2017 7.950 7.950 7.950 26 +0.00(+0.00%)
Jul 26, 2017 8.020 8.111 7.950 7.950 16,918 +0.00(+0.00%)
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.