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

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2020 2.315 2.315 2.200 2.200 1,700 -0.12(-5.17%)
Aug 28, 2020 2.320 2.320 2.320 2.320 4,000 +0.09(+4.04%)
Aug 27, 2020 2.225 2.270 2.210 2.230 6,648 -0.02(-0.67%)
Aug 25, 2020 2.245 2.245 2.245 0 +0.10(+4.91%)
Aug 24, 2020 2.140 2.140 2.140 2.140 1,000 -0.01(-0.47%)
Aug 20, 2020 2.150 2.150 2.150 0 -0.07(-3.15%)
Aug 19, 2020 2.220 2.220 2.220 2.220 1,086 +0.05(+2.30%)
Aug 17, 2020 2.170 2.170 2.170 0 -0.07(-3.13%)
Aug 14, 2020 2.256 2.256 2.240 2.240 4,500 -0.02(-0.88%)
Aug 13, 2020 2.342 2.360 2.260 2.260 2,496 -0.03(-1.31%)
Aug 12, 2020 2.375 2.375 2.290 2.290 1,415 -0.09(-3.98%)
Aug 11, 2020 2.360 2.385 2.360 2.385 6,495 +0.15(+6.95%)
Aug 10, 2020 2.230 2.230 2.230 2.230 1,000 +0.06(+3.00%)
Aug 06, 2020 2.165 2.165 2.165 0 -0.13(-5.87%)
Aug 05, 2020 2.150 2.300 2.150 2.300 1,700 +0.17(+7.98%)
Aug 04, 2020 2.130 2.130 2.130 2.130 300 +0.07(+3.40%)
Aug 03, 2020 2.060 2.060 2.060 2.060 880 +0.02(+0.98%)
Jul 31, 2020 2.090 2.090 2.040 2.040 2,000 -0.07(-3.32%)
Jul 30, 2020 2.110 2.110 2.110 2.110 100 -0.04(-1.86%)
Jul 29, 2020 2.150 2.150 2.145 2.150 2,140 +0.04(+2.14%)
Jul 28, 2020 2.105 2.105 2.105 2.105 405 +0.06(+2.68%)
Jul 27, 2020 2.115 2.115 2.050 2.050 2,000 -0.12(-5.53%)
Jul 24, 2020 2.170 2.170 2.170 80 +0.00(+0.00%)
Jul 22, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 21, 2020 2.170 2.170 2.170 2.170 100 +0.12(+6.11%)
Jul 20, 2020 2.060 2.060 2.045 2.045 2,070 -0.02(-0.73%)
Jul 17, 2020 2.030 2.060 2.030 2.060 2,100 +0.05(+2.49%)
Jul 16, 2020 2.010 2.010 2.010 2.010 525 +0.00(+0.00%)
Jul 15, 2020 2.050 2.085 2.010 2.010 3,470 +0.03(+1.77%)
Jul 14, 2020 1.975 1.975 1.975 1.975 164 +0.10(+5.61%)
Jul 13, 2020 1.940 1.940 1.870 1.870 16,000 -0.13(-6.50%)
Jul 09, 2020 2.000 2.000 2.000 0 -0.01(-0.62%)
Jul 08, 2020 2.013 2.013 2.013 2.013 188 -0.10(-4.62%)
Jul 06, 2020 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 02, 2020 2.030 2.030 2.030 2.030 100 +0.06(+3.05%)
Jul 01, 2020 1.970 1.970 1.970 1.970 700 -0.03(-1.25%)
Jun 30, 2020 1.995 1.995 1.995 1.995 250 -0.01(-0.75%)
Jun 29, 2020 2.010 2.010 2.010 2.010 181 +0.13(+7.20%)
Jun 26, 2020 1.922 1.922 1.875 1.875 800 -0.06(-3.35%)
Jun 25, 2020 1.940 1.940 1.940 1.940 133 -0.01(-0.51%)
Jun 24, 2020 1.950 1.950 1.950 1.950 125 -0.12(-5.80%)
Jun 23, 2020 2.090 2.090 2.030 2.070 16,042 +0.11(+5.61%)
Jun 19, 2020 1.960 1.960 1.960 0 -0.05(-2.49%)
Jun 18, 2020 2.010 2.010 2.010 1 +0.00(+0.00%)
Jun 17, 2020 2.010 2.010 2.010 2.010 788 +0.01(+0.50%)
Jun 16, 2020 2.115 2.115 1.990 2.000 9,546 +0.17(+8.99%)
Jun 15, 2020 1.835 1.835 1.835 1.835 1,073 +0.00(+0.27%)
Jun 12, 2020 1.915 1.930 1.825 1.830 9,600 +0.03(+1.67%)
Jun 11, 2020 1.860 1.860 1.740 1.800 59,728 -0.17(-8.40%)
Jun 10, 2020 2.040 2.040 1.965 1.965 822 -0.14(-6.43%)
Jun 09, 2020 2.165 2.180 2.090 2.100 37,042 -0.14(-6.25%)
Jun 08, 2020 2.300 2.300 2.240 2.240 8,700 +0.20(+9.80%)
Jun 05, 2020 2.030 2.105 2.030 2.040 33,300 +0.14(+7.37%)
Jun 04, 2020 1.850 1.930 1.850 1.900 5,327 +0.01(+0.53%)
Jun 03, 2020 1.940 1.940 1.890 1.890 5,750 +0.07(+3.85%)
Jun 02, 2020 1.780 1.820 1.780 1.820 23,988 -0.02(-1.09%)
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.