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 (%)
Jul 29, 2022 5.680 5.680 5.630 5.660 1,468 -0.20(-3.41%)
Jul 25, 2022 5.860 0 +0.06(+1.03%)
Jul 22, 2022 5.800 5.800 5.800 5.800 440 -0.28(-4.61%)
Jul 21, 2022 6.000 6.080 6.000 6.080 420 +0.14(+2.36%)
Jul 19, 2022 5.940 0 +0.39(+7.03%)
Jul 15, 2022 5.550 0 +0.11(+2.02%)
Jul 14, 2022 5.440 5.440 5.440 5.440 7,342 -0.31(-5.39%)
Jul 12, 2022 5.750 0 -0.22(-3.69%)
Jul 07, 2022 5.970 0 -0.72(-10.76%)
Jun 28, 2022 6.690 2 -0.11(-1.62%)
Jun 24, 2022 6.800 200 +0.25(+3.82%)
Jun 23, 2022 6.510 6.626 6.470 6.550 12,170 -0.57(-8.01%)
Jun 22, 2022 7.050 7.120 7.050 7.120 5,556 +0.28(+4.09%)
Jun 21, 2022 6.840 6.880 6.840 6.840 706 +0.13(+1.94%)
Jun 17, 2022 6.710 6.710 6.710 6.710 2,212 +0.21(+3.23%)
Jun 16, 2022 6.500 6.500 6.500 6.500 230 -0.08(-1.22%)
Jun 15, 2022 6.580 6.580 6.580 6.580 385 +0.22(+3.46%)
Jun 13, 2022 6.360 17 -0.01(-0.24%)
Jun 10, 2022 6.439 6.439 6.375 6.375 2,868 -0.63(-9.06%)
Jun 09, 2022 7.050 7.050 7.000 7.010 5,974 +0.34(+5.10%)
Jun 08, 2022 6.670 6.670 6.670 6.670 8,457 -0.28(-4.09%)
Jun 07, 2022 6.955 6.955 6.955 6.955 259 +0.27(+4.11%)
Jun 06, 2022 6.680 6.680 6.680 6.680 2,600 +0.27(+4.21%)
Jun 03, 2022 6.730 6.730 6.410 6.410 11,329 -0.43(-6.29%)
Jun 02, 2022 6.840 6.840 6.840 6.840 5,162 +0.04(+0.57%)
May 26, 2022 6.801 45 -0.01(-0.13%)
May 25, 2022 6.810 6.810 6.810 6.810 491 -0.12(-1.66%)
May 24, 2022 6.925 6.925 6.925 6.925 1,493 +0.17(+2.59%)
May 23, 2022 6.565 6.750 6.565 6.750 756 +0.85(+14.41%)
May 20, 2022 5.880 6.089 5.880 5.900 1,482 +0.11(+1.81%)
May 19, 2022 5.795 5.795 5.795 5.795 3,879 -0.36(-5.77%)
May 18, 2022 6.150 6.150 6.150 6.150 255 +0.02(+0.33%)
May 17, 2022 6.130 6.130 6.130 6.130 253 +0.51(+9.07%)
May 16, 2022 5.620 5.620 5.620 5.620 369 +0.20(+3.69%)
May 13, 2022 5.420 5.420 5.420 5.420 251 -0.42(-7.19%)
May 11, 2022 5.840 1 +0.16(+2.82%)
May 10, 2022 5.630 5.680 5.630 5.680 496 -0.02(-0.35%)
May 09, 2022 5.700 5.700 5.700 5.700 175 -0.07(-1.21%)
May 06, 2022 5.910 5.910 5.770 5.770 4,177 -0.14(-2.37%)
May 05, 2022 5.910 5.910 5.910 5.910 1,750 -0.26(-4.21%)
May 04, 2022 6.120 6.170 6.070 6.170 4,902 +0.09(+1.48%)
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.