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 (%)
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%)
Feb 01, 2024 9.000 9.185 9.000 9.180 1,743 -0.22(-2.39%)
Jan 31, 2024 9.272 9.405 9.130 9.405 645 +0.21(+2.34%)
Jan 30, 2024 9.100 9.190 9.100 9.190 850 +0.09(+1.04%)
Jan 29, 2024 9.095 9.095 9.095 9.095 584 +0.15(+1.62%)
Jan 26, 2024 8.900 8.950 8.900 8.950 656 -0.05(-0.56%)
Jan 25, 2024 9.050 9.050 9.000 9.000 1,319 -0.06(-0.72%)
Jan 24, 2024 9.070 9.070 9.065 9.065 886 +0.12(+1.28%)
Jan 23, 2024 9.175 9.175 8.950 8.950 1,823 -0.12(-1.32%)
Jan 22, 2024 8.900 9.070 8.900 9.070 1,879 +0.17(+1.91%)
Jan 19, 2024 9.150 9.150 8.900 8.900 1,640 +0.39(+4.58%)
Jan 17, 2024 8.510 1,335 -0.25(-2.85%)
Jan 16, 2024 8.800 9.025 8.760 8.760 20,342 -0.39(-4.26%)
Jan 11, 2024 9.150 0 -0.33(-3.48%)
Jan 10, 2024 9.480 9.480 9.480 9.480 596 +0.17(+1.77%)
Jan 09, 2024 9.315 9.315 9.315 9.315 246 -0.46(-4.71%)
Jan 08, 2024 9.775 9.775 9.655 9.775 1,552 +0.31(+3.33%)
Jan 05, 2024 9.713 9.713 9.440 9.460 14,576 -0.10(-1.10%)
Jan 04, 2024 9.250 9.565 9.250 9.565 1,567 +0.31(+3.41%)
Jan 03, 2024 9.270 9.270 9.150 9.250 4,645 -0.13(-1.44%)
Jan 02, 2024 9.385 9.385 9.385 9.385 602 +0.25(+2.79%)
Dec 29, 2023 9.264 9.264 9.130 9.130 3,647 -0.03(-0.31%)
Dec 28, 2023 9.280 9.280 9.120 9.158 40,474 -0.32(-3.35%)
Dec 27, 2023 9.480 9.480 9.475 9.475 2,642 +0.07(+0.74%)
Dec 26, 2023 9.250 9.405 9.250 9.405 5,438 +0.01(+0.16%)
Dec 22, 2023 9.280 9.390 9.066 9.390 11,054 +0.26(+2.85%)
Dec 21, 2023 9.180 9.280 9.040 9.130 17,297 -0.02(-0.22%)
Dec 20, 2023 9.190 9.190 9.030 9.150 62,724 +0.01(+0.05%)
Dec 19, 2023 9.100 9.145 9.100 9.145 15,798 +0.16(+1.84%)
Dec 18, 2023 9.100 9.100 8.980 8.980 25,433 -0.22(-2.37%)
Dec 15, 2023 9.200 9.200 9.100 9.198 62,576 +0.11(+1.24%)
Dec 14, 2023 9.030 9.237 8.760 9.085 3,450 +0.16(+1.74%)
Dec 13, 2023 8.930 8.930 8.930 8.930 429 +0.15(+1.71%)
Dec 12, 2023 8.763 8.780 8.763 8.780 6,144 +0.02(+0.23%)
Dec 11, 2023 8.880 8.880 8.760 8.760 1,237 +0.01(+0.11%)
Dec 08, 2023 8.800 8.800 8.750 8.750 1,712 -0.22(-2.45%)
Dec 07, 2023 8.970 8.970 8.970 8.970 5,000 -0.19(-2.13%)
Dec 06, 2023 9.055 9.390 9.055 9.165 2,605 -0.24(-2.50%)
Dec 05, 2023 9.400 9.450 9.400 9.400 10,207 -0.17(-1.78%)
Dec 04, 2023 9.570 9.570 9.481 9.570 9,816 +0.07(+0.74%)
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.