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 )

10.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 6.200 6.250 6.200 6.250 200 +0.05(+0.81%)
Aug 27, 2021 6.200 6.200 6.200 0 +0.28(+4.73%)
Aug 24, 2021 5.920 5.920 5.920 0 -0.28(-4.49%)
Aug 13, 2021 6.198 6.198 6.198 0 +0.07(+1.11%)
Aug 12, 2021 6.050 6.130 6.050 6.130 3,100 +0.30(+5.15%)
Aug 10, 2021 5.830 5.830 5.830 75 -0.06(-1.02%)
Aug 06, 2021 5.890 5.890 5.890 1 +0.16(+2.79%)
Aug 04, 2021 5.730 5.730 5.730 0 -0.01(-0.17%)
Aug 03, 2021 5.740 5.740 5.740 5.740 100 +0.50(+9.54%)
Aug 02, 2021 5.240 5.240 5.240 5.240 2,100 +0.01(+0.19%)
Jul 30, 2021 5.230 5.230 5.230 5.230 1,300 +0.12(+2.35%)
Jul 27, 2021 5.110 5.110 5.110 0 -0.00(-0.04%)
Jul 26, 2021 5.060 5.112 5.060 5.112 12,300 +0.14(+2.86%)
Jul 23, 2021 5.010 5.010 4.945 4.970 12,805 +0.13(+2.69%)
Jul 22, 2021 4.840 4.840 4.840 4.840 100 -0.01(-0.20%)
Jul 21, 2021 4.807 4.850 4.807 4.850 4,301 +0.11(+2.32%)
Jul 20, 2021 4.768 4.768 4.740 4.740 1,418 +0.08(+1.72%)
Jul 19, 2021 4.660 4.660 4.660 4.660 2,014 -0.16(-3.27%)
Jul 16, 2021 4.800 4.860 4.800 4.817 6,604 -0.13(-2.68%)
Jul 15, 2021 4.930 4.950 4.930 4.950 2,505 -0.08(-1.59%)
Jul 13, 2021 5.030 5.030 5.030 0 -0.10(-1.96%)
Jul 12, 2021 5.160 5.160 5.120 5.130 501 -0.04(-0.76%)
Jul 09, 2021 5.170 5.170 5.170 5.170 108 +0.11(+2.18%)
Jul 08, 2021 5.060 5.060 5.060 5.060 200 -0.18(-3.51%)
Jul 06, 2021 5.244 5.244 5.244 0 -0.22(-3.96%)
Jul 01, 2021 5.460 5.460 5.460 1 +0.12(+2.15%)
Jun 30, 2021 5.326 5.345 5.326 5.345 2,202 +0.01(+0.28%)
Jun 28, 2021 5.330 5.330 5.330 4 -0.12(-2.29%)
Jun 21, 2021 5.455 5.455 5.455 2 -0.74(-11.87%)
Jun 15, 2021 6.190 6.190 6.190 0 +0.03(+0.41%)
Jun 14, 2021 6.175 6.175 6.165 6.165 528 -0.10(-1.67%)
Jun 11, 2021 6.220 6.270 6.220 6.270 570 -0.03(-0.48%)
Jun 10, 2021 6.300 6.300 6.300 6.300 246 +0.03(+0.48%)
Jun 09, 2021 6.310 6.310 6.270 6.270 1,481 +0.00(+0.00%)
Jun 08, 2021 6.260 6.270 6.260 6.270 6,801 -0.33(-5.00%)
Jun 02, 2021 6.600 6.600 6.600 0 +0.07(+1.07%)
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.