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 (%)
Aug 31, 2021 6.150 6.200 6.150 6.180 4,743 +0.04(+0.57%)
Aug 30, 2021 6.100 6.145 6.100 6.145 2,511 -0.05(-0.88%)
Aug 26, 2021 6.199 6.199 6.199 65 +0.22(+3.76%)
Aug 24, 2021 5.975 5.975 5.975 10 +0.13(+2.31%)
Aug 20, 2021 5.930 5.930 5.930 5.840 209 -0.16(-2.67%)
Aug 19, 2021 6.000 6.030 6.000 6.000 6,890 +0.04(+0.67%)
Aug 18, 2021 6.085 6.085 5.960 5.960 901 +0.01(+0.17%)
Aug 17, 2021 5.950 6.080 5.950 5.950 2,890 -0.30(-4.80%)
Aug 16, 2021 6.260 6.260 6.120 6.250 1,275 +0.07(+1.13%)
Aug 13, 2021 6.180 6.180 6.140 6.180 10,300 +0.07(+1.15%)
Aug 12, 2021 6.154 6.155 6.110 6.110 1,325 +0.01(+0.16%)
Aug 11, 2021 5.990 6.100 5.990 6.100 17,648 +0.14(+2.35%)
Aug 10, 2021 5.960 5.960 5.960 5.960 817 -0.03(-0.50%)
Aug 09, 2021 5.990 5.990 5.910 5.990 14,615 +0.16(+2.74%)
Aug 05, 2021 5.830 5.830 5.830 0 +0.00(+0.00%)
Aug 04, 2021 5.705 5.950 5.705 5.830 14,574 -0.11(-1.85%)
Aug 03, 2021 5.670 5.940 5.670 5.940 17,507 +0.58(+10.82%)
Aug 02, 2021 5.400 5.450 5.360 5.360 7,633 +0.00(+0.00%)
Jul 29, 2021 5.360 5.360 5.360 0 +0.16(+3.08%)
Jul 28, 2021 5.200 5.200 5.200 5.200 2,070 +0.07(+1.27%)
Jul 27, 2021 5.170 5.170 5.135 5.135 1,874 -0.12(-2.19%)
Jul 26, 2021 5.210 5.260 5.190 5.250 7,358 +0.20(+3.96%)
Jul 23, 2021 5.000 5.060 5.000 5.050 8,914 +0.19(+3.91%)
Jul 22, 2021 4.900 4.900 4.855 4.860 300 +0.01(+0.21%)
Jul 21, 2021 4.850 4.850 4.825 4.850 21,045 +0.00(+0.00%)
Jul 20, 2021 4.705 4.875 4.701 4.850 31,732 +0.00(+0.00%)
Jul 19, 2021 4.720 4.850 4.610 4.850 16,096 -0.08(-1.62%)
Jul 16, 2021 4.990 4.990 4.890 4.930 7,947 -0.04(-0.80%)
Jul 15, 2021 4.990 4.990 4.950 4.970 12,446 -0.14(-2.64%)
Jul 14, 2021 5.110 5.130 5.105 5.105 850 -0.19(-3.68%)
Jul 13, 2021 5.160 5.300 5.160 5.300 10,565 +0.13(+2.51%)
Jul 12, 2021 5.160 5.170 5.160 5.170 24,589 +0.03(+0.58%)
Jul 09, 2021 5.140 5.140 5.140 5.140 204 +0.01(+0.19%)
Jul 08, 2021 5.130 5.130 5.130 5.130 2,170 -0.16(-3.02%)
Jul 07, 2021 5.350 5.350 5.290 5.290 1,000 -0.05(-1.03%)
Jul 06, 2021 5.380 5.380 5.100 5.345 4,213 -0.12(-2.29%)
Jul 02, 2021 5.435 5.470 5.435 5.470 9,795 -0.04(-0.73%)
Jul 01, 2021 5.455 5.510 5.455 5.510 1,256 +0.08(+1.47%)
Jun 30, 2021 5.520 5.520 5.430 5.430 1,105 +0.03(+0.54%)
Jun 29, 2021 5.401 5.575 5.401 5.401 1,692 -0.04(-0.72%)
Jun 28, 2021 5.490 5.590 5.350 5.440 11,157 +0.03(+0.55%)
Jun 25, 2021 5.500 5.541 5.410 5.410 6,175 -0.08(-1.46%)
Jun 24, 2021 5.490 5.490 5.480 5.490 110,924 +0.09(+1.67%)
Jun 23, 2021 5.230 5.400 5.150 5.400 29,535 -0.10(-1.82%)
Jun 22, 2021 5.405 5.500 5.400 5.500 16,983 -0.02(-0.36%)
Jun 21, 2021 5.500 5.520 5.500 5.520 1,140 -0.10(-1.69%)
Jun 18, 2021 5.655 5.700 5.570 5.615 5,618 -0.39(-6.57%)
Jun 17, 2021 6.040 6.040 6.000 6.010 5,652 -0.04(-0.74%)
Jun 16, 2021 6.150 6.150 6.055 6.055 508 -0.23(-3.58%)
Jun 15, 2021 6.210 6.280 6.210 6.280 2,461 +0.09(+1.45%)
Jun 14, 2021 6.260 6.260 6.190 6.190 987 -0.05(-0.80%)
Jun 11, 2021 6.290 6.290 6.240 6.240 2,061 -0.08(-1.19%)
Jun 10, 2021 6.315 6.315 6.315 6.315 2,272 -0.17(-2.55%)
Jun 09, 2021 6.370 6.480 6.220 6.480 5,830 +0.12(+1.81%)
Jun 08, 2021 6.330 6.550 6.300 6.365 15,978 -0.17(-2.60%)
Jun 07, 2021 6.535 6.535 6.535 6.535 401 +0.14(+2.19%)
Jun 04, 2021 6.450 6.550 6.395 6.395 3,886 -0.23(-3.40%)
Jun 03, 2021 6.640 6.690 6.619 6.620 7,526 -0.02(-0.38%)
Jun 02, 2021 6.670 6.670 6.605 6.645 4,884 +0.05(+0.76%)
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.