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

Bank Ireland Group Plc (OP: BKRIF )

11.42 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 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 (%)
Jun 30, 2023 9.550 0 +0.19(+2.03%)
Jun 29, 2023 9.435 9.480 9.360 9.360 1,836 +0.15(+1.63%)
Jun 28, 2023 9.050 9.250 9.050 9.210 10,098 -0.24(-2.54%)
Jun 27, 2023 9.450 9.450 9.425 9.450 3,768 -0.20(-2.07%)
Jun 23, 2023 9.650 0 -0.49(-4.83%)
Jun 22, 2023 10.14 10.14 10.14 10.14 333 -0.21(-2.03%)
Jun 20, 2023 10.35 0 +0.30(+2.99%)
Jun 16, 2023 10.05 10.05 10.05 10.05 425 -0.35(-3.37%)
Jun 14, 2023 10.40 50 +0.51(+5.16%)
Jun 08, 2023 9.890 0 -0.07(-0.75%)
Jun 07, 2023 9.900 9.965 9.880 9.965 967 +0.21(+2.21%)
Jun 06, 2023 9.875 9.875 9.750 9.750 1,387 +0.00(+0.00%)
Jun 05, 2023 9.750 9.750 9.750 9.750 982 +0.00(+0.00%)
Jun 02, 2023 9.750 9.750 9.750 9.750 4,700 +0.13(+1.35%)
Jun 01, 2023 9.620 9.620 9.620 9.620 200 +0.48(+5.25%)
May 31, 2023 9.250 9.350 9.130 9.140 6,232 +0.20(+2.24%)
May 30, 2023 9.250 9.365 8.940 8.940 3,644 -0.24(-2.61%)
May 26, 2023 9.600 9.600 9.180 9.180 5,249 -0.45(-4.62%)
May 25, 2023 9.512 9.625 9.512 9.625 425 +0.18(+1.85%)
May 24, 2023 9.450 9.450 9.450 9.450 280 -0.24(-2.48%)
May 22, 2023 9.690 83 -0.30(-3.00%)
May 18, 2023 9.990 2,366 +0.29(+2.99%)
May 17, 2023 9.750 9.750 9.700 9.700 1,995 -0.53(-5.16%)
May 16, 2023 9.990 10.23 9.990 10.23 526 +0.33(+3.31%)
May 15, 2023 9.900 9.900 9.900 9.900 659 +0.44(+4.65%)
May 12, 2023 9.755 9.755 9.460 9.460 2,515 -0.39(-3.96%)
May 11, 2023 9.850 9.850 9.850 9.850 100 -0.36(-3.53%)
May 10, 2023 10.21 10.21 10.21 10.21 1,001 +0.02(+0.15%)
May 09, 2023 10.24 10.24 10.20 10.20 1,499 +0.20(+1.95%)
May 08, 2023 10.00 10.00 10.00 10.00 1,020 +0.15(+1.52%)
May 05, 2023 9.850 9.850 9.850 9.850 265 +0.45(+4.79%)
May 04, 2023 9.625 9.625 9.400 9.400 1,452 -0.80(-7.84%)
May 03, 2023 10.20 10.20 10.20 10.20 1,300 +0.00(+0.00%)
May 02, 2023 10.25 10.53 10.20 10.20 4,561 -0.15(-1.45%)
Apr 28, 2023 10.35 0 -0.22(-2.08%)
Apr 27, 2023 10.65 10.65 10.57 10.57 14,456 -0.18(-1.67%)
Apr 26, 2023 10.56 10.75 10.56 10.75 12,901 +0.18(+1.70%)
Apr 25, 2023 10.55 10.57 10.55 10.57 2,000 +0.03(+0.24%)
Apr 24, 2023 10.60 10.60 10.54 10.54 2,000 +0.20(+1.88%)
Apr 20, 2023 10.35 0 -0.20(-1.85%)
Apr 19, 2023 10.54 10.54 10.54 10.54 452 -0.05(-0.52%)
Apr 18, 2023 10.60 10.60 10.60 10.60 1,801 +0.70(+7.07%)
Apr 17, 2023 9.900 9.900 9.900 9.900 316 -0.40(-3.88%)
Apr 14, 2023 10.30 10.30 10.30 10.30 12,985 +0.16(+1.58%)
Apr 13, 2023 10.14 10.14 10.14 10.14 9,100 +0.09(+0.89%)
Apr 12, 2023 10.30 10.30 10.05 10.05 9,325 -0.20(-1.95%)
Apr 10, 2023 10.25 9,000 +0.20(+1.99%)
Apr 06, 2023 10.00 10.05 10.00 10.05 1,500 +0.15(+1.52%)
Apr 05, 2023 9.874 9.900 9.800 9.900 1,598 -0.16(-1.59%)
Apr 04, 2023 10.06 10.06 10.06 10.06 453 +0.24(+2.49%)
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.