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

Bank Ireland Group Plc (OP: BKRIF )

10.78 -0.12 (-1.06%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 26, 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 26, 2024 10.45 10.82 10.45 10.78 2,321 -0.12(-1.06%)
Apr 25, 2024 11.00 11.00 10.89 10.89 459 +0.14(+1.30%)
Apr 24, 2024 10.75 10.75 10.75 10.75 16,103 -0.10(-0.90%)
Apr 23, 2024 10.75 10.85 10.70 10.85 7,427 +0.15(+1.38%)
Apr 22, 2024 10.99 10.99 10.50 10.70 4,033 +0.10(+0.94%)
Apr 19, 2024 10.60 10.60 10.60 10.60 2,310 -0.02(-0.19%)
Apr 18, 2024 10.62 10.62 10.62 10.62 454 +0.30(+2.91%)
Apr 17, 2024 10.40 10.40 10.05 10.32 1,522 +0.13(+1.33%)
Apr 16, 2024 10.19 10.19 9.850 10.19 421 -0.08(-0.78%)
Apr 15, 2024 10.30 10.43 10.21 10.27 1,759 +0.04(+0.39%)
Apr 12, 2024 10.22 10.22 10.22 10.22 133 -0.43(-3.99%)
Apr 11, 2024 10.62 10.65 10.62 10.65 2,054 +0.18(+1.72%)
Apr 10, 2024 10.76 10.76 10.47 10.47 5,638 -0.21(-1.97%)
Apr 09, 2024 10.68 10.68 10.68 10.68 200 +0.18(+1.71%)
Apr 08, 2024 10.50 10.68 10.50 10.50 3,869 +0.15(+1.45%)
Apr 05, 2024 10.35 10.35 10.35 10.35 500 -0.07(-0.67%)
Apr 04, 2024 10.75 10.75 10.42 10.42 11,266 +0.07(+0.68%)
Apr 03, 2024 10.31 10.51 10.31 10.35 5,545 +0.27(+2.72%)
Apr 02, 2024 10.07 10.08 10.07 10.08 2,166 +0.04(+0.36%)
Apr 01, 2024 9.980 10.05 9.980 10.04 9,821 -0.05(-0.45%)
Mar 28, 2024 10.00 10.10 10.00 10.09 5,717 +0.64(+6.72%)
Mar 25, 2024 9.450 15 -0.28(-2.83%)
Mar 22, 2024 9.725 9.725 9.725 9.725 14,959 -0.16(-1.62%)
Mar 21, 2024 9.886 9.886 9.885 9.885 14,703 +0.47(+5.01%)
Mar 20, 2024 9.350 9.413 9.350 9.413 1,575 -0.51(-5.11%)
Mar 19, 2024 9.752 9.920 9.752 9.920 3,449 +0.25(+2.59%)
Mar 18, 2024 9.700 9.700 9.490 9.670 7,152 -0.01(-0.05%)
Mar 15, 2024 9.675 9.675 9.675 9.675 138 +0.03(+0.26%)
Mar 13, 2024 9.650 38,373 -0.15(-1.53%)
Mar 12, 2024 9.860 9.860 9.800 9.800 1,113 +0.22(+2.28%)
Mar 11, 2024 9.370 9.582 9.370 9.582 3,132 +0.03(+0.34%)
Mar 08, 2024 9.527 9.550 9.527 9.550 13,310 -0.04(-0.37%)
Mar 07, 2024 9.585 9.585 9.585 9.585 259,752 -0.05(-0.57%)
Mar 06, 2024 9.585 9.645 9.490 9.640 14,023 +0.34(+3.66%)
Mar 05, 2024 9.325 9.350 9.300 9.300 18,786 +0.06(+0.65%)
Mar 04, 2024 9.064 9.254 9.064 9.240 10,502 +0.11(+1.15%)
Mar 01, 2024 8.995 9.144 8.919 9.135 24,941 +0.36(+4.10%)
Feb 29, 2024 8.696 8.775 8.696 8.775 74,673 -0.33(-3.66%)
Feb 28, 2024 8.860 9.108 8.860 9.108 1,353 +0.06(+0.64%)
Feb 27, 2024 8.800 9.050 8.800 9.050 696 +0.20(+2.26%)
Feb 26, 2024 9.050 9.050 8.620 8.850 43,040 -0.97(-9.92%)
Feb 23, 2024 9.825 9.825 9.825 9.825 393 +0.32(+3.42%)
Feb 22, 2024 9.680 9.680 9.500 9.500 1,316 +0.50(+5.56%)
Feb 21, 2024 9.000 9.000 9.000 9.000 551 +0.12(+1.31%)
Feb 20, 2024 9.000 9.020 8.850 8.884 2,520 +0.20(+2.35%)
Feb 15, 2024 8.680 722 -0.22(-2.47%)
Feb 14, 2024 8.700 8.900 8.700 8.900 3,579 +0.27(+3.13%)
Feb 13, 2024 8.750 8.805 8.630 8.630 1,489 -0.02(-0.24%)
Feb 12, 2024 8.890 8.895 8.650 8.650 1,226 -0.21(-2.43%)
Feb 09, 2024 8.865 8.865 8.865 8.865 996 +0.10(+1.14%)
Feb 08, 2024 8.765 8.765 8.765 8.765 346 +0.17(+1.92%)
Feb 06, 2024 8.600 0 -0.20(-2.27%)
Feb 05, 2024 8.594 8.850 8.594 8.800 5,550 -0.11(-1.29%)
Feb 02, 2024 8.915 8.915 8.915 8.915 1,083 -0.27(-2.89%)
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.