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

Bank Ireland Group Plc (OP: BKRIF )

10.62 -0.36 (-3.23%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 27, 2018 8.922 8.922 8.922 40 -0.07(-0.81%)
Apr 26, 2018 8.995 8.995 8.995 8.995 466 -0.01(-0.06%)
Apr 25, 2018 9.000 9.000 9.000 9.000 1,000 -0.15(-1.64%)
Apr 18, 2018 9.150 9.150 9.150 0 -0.22(-2.35%)
Apr 17, 2018 9.370 9.370 9.370 9.370 288 +0.22(+2.40%)
Apr 12, 2018 9.150 9.150 9.150 68 +0.12(+1.33%)
Apr 11, 2018 9.010 9.030 9.010 9.030 1,794 +0.18(+2.03%)
Apr 10, 2018 8.820 8.882 8.820 8.850 37,132 -0.10(-1.12%)
Apr 09, 2018 8.990 8.990 8.950 8.950 2,590 -0.01(-0.11%)
Apr 06, 2018 8.995 8.995 8.900 8.960 16,120 +0.13(+1.47%)
Apr 05, 2018 8.830 8.830 8.830 8.830 906 +0.33(+3.88%)
Apr 04, 2018 8.500 8.500 8.500 8.500 186 -0.20(-2.30%)
Apr 03, 2018 8.700 8.700 8.700 8.700 243 -0.09(-1.02%)
Mar 28, 2018 8.790 8.790 8.790 14 +0.34(+4.02%)
Mar 27, 2018 8.450 8.450 8.380 8.450 2,583 +0.18(+2.18%)
Mar 23, 2018 8.270 8.270 8.270 0 -0.32(-3.73%)
Mar 22, 2018 8.600 8.600 8.590 8.590 456 -0.27(-3.05%)
Mar 20, 2018 8.860 8.860 8.860 15 +0.00(+0.00%)
Mar 12, 2018 8.860 8.860 8.860 50 -0.03(-0.34%)
Mar 09, 2018 8.832 8.950 8.800 8.890 3,327 -0.24(-2.63%)
Mar 08, 2018 9.130 9.130 9.130 9.130 310 -0.03(-0.33%)
Mar 07, 2018 9.240 9.240 9.115 9.160 2,133 -0.07(-0.76%)
Mar 06, 2018 9.214 9.230 9.170 9.230 23,916 +0.15(+1.65%)
Mar 05, 2018 9.180 9.180 9.080 9.080 1,713 -0.05(-0.55%)
Mar 02, 2018 9.130 9.130 9.130 9.130 4,000 +0.06(+0.66%)
Mar 01, 2018 9.450 9.450 9.070 9.070 3,602 -0.39(-4.12%)
Feb 27, 2018 9.460 9.460 9.460 0 +0.01(+0.11%)
Feb 26, 2018 9.360 9.450 9.360 9.450 4,192 -0.05(-0.53%)
Feb 22, 2018 9.500 9.500 9.500 0 +0.02(+0.25%)
Feb 16, 2018 9.476 9.476 9.476 0 -0.06(-0.67%)
Feb 15, 2018 9.500 9.540 9.500 9.540 1,100 +0.30(+3.25%)
Feb 14, 2018 9.240 9.240 9.240 9.240 1,500 -0.04(-0.43%)
Feb 13, 2018 9.295 9.300 9.280 9.280 1,166 -0.42(-4.33%)
Feb 12, 2018 9.540 9.700 9.540 9.700 7,000 +0.45(+4.86%)
Feb 09, 2018 9.450 9.450 9.250 9.250 4,478 -0.15(-1.60%)
Feb 08, 2018 9.350 9.460 9.240 9.400 11,465 +0.12(+1.29%)
Feb 07, 2018 9.280 9.280 9.280 9.280 1,512 -0.36(-3.73%)
Feb 06, 2018 9.510 9.640 9.240 9.640 12,116 -0.11(-1.09%)
Feb 05, 2018 9.746 9.746 9.746 9.746 2,689 -0.02(-0.20%)
Feb 02, 2018 9.765 9.765 9.765 9.765 500 -0.12(-1.26%)
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.