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 )

11.27 +0.17 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 29, 2020 1.720 1.810 1.690 1.770 73,300 -0.13(-6.72%)
May 28, 2020 1.943 1.943 1.860 1.897 3,396 -0.16(-7.89%)
May 27, 2020 1.935 2.060 1.935 2.060 3,751 +0.24(+13.19%)
May 26, 2020 1.820 1.850 1.810 1.820 12,810 +0.12(+7.06%)
May 22, 2020 1.685 1.700 1.630 1.700 24,600 +0.09(+5.92%)
May 21, 2020 1.680 1.680 1.570 1.605 31,107 -0.22(-11.81%)
May 20, 2020 1.790 1.830 1.760 1.820 10,033 +0.12(+7.37%)
May 19, 2020 1.680 1.710 1.650 1.695 21,612 +0.05(+2.73%)
May 18, 2020 1.690 1.690 1.650 1.650 2,701 +0.10(+6.80%)
May 15, 2020 1.570 1.570 1.521 1.545 3,200 +0.04(+3.00%)
May 14, 2020 1.410 1.540 1.410 1.500 20,256 +0.05(+3.45%)
May 13, 2020 1.430 1.450 1.380 1.450 37,087 -0.05(-3.33%)
May 12, 2020 1.500 1.500 1.500 1.500 2,052 -0.04(-2.60%)
May 11, 2020 1.530 1.560 1.450 1.540 15,928 -0.20(-11.24%)
May 07, 2020 1.735 1.735 1.735 0 +0.00(+0.00%)
May 06, 2020 1.780 1.780 1.690 1.735 35,493 -0.11(-6.22%)
May 05, 2020 1.870 1.870 1.820 1.850 39,349 -0.01(-0.54%)
May 04, 2020 1.830 1.860 1.830 1.860 11,247 -0.05(-2.62%)
May 01, 2020 1.985 2.060 1.910 1.910 1,800 -0.11(-5.68%)
Apr 30, 2020 2.040 2.050 1.950 2.025 29,422 -0.11(-5.26%)
Apr 29, 2020 2.110 2.150 2.000 2.138 64,473 +0.25(+13.10%)
Apr 28, 2020 1.840 1.898 1.810 1.890 456,551 +0.25(+15.24%)
Apr 27, 2020 1.650 1.650 1.623 1.640 1,589,834 -0.06(-3.53%)
Apr 24, 2020 1.660 1.700 1.560 1.700 36,600 +0.05(+3.03%)
Apr 23, 2020 1.613 1.667 1.580 1.650 128,638 +0.18(+12.24%)
Apr 22, 2020 1.505 1.505 1.423 1.470 51,195 +0.09(+6.52%)
Apr 21, 2020 1.450 1.450 1.380 1.380 43,025 -0.06(-4.17%)
Apr 20, 2020 1.450 1.520 1.440 1.440 68,702 -0.14(-8.86%)
Apr 17, 2020 1.515 1.580 1.480 1.580 56,900 +0.07(+4.64%)
Apr 16, 2020 1.490 1.510 1.400 1.510 41,937 -0.01(-0.66%)
Apr 15, 2020 1.570 1.570 1.450 1.520 28,923 -0.24(-13.64%)
Apr 14, 2020 1.810 1.810 1.722 1.760 94,601 -0.12(-6.38%)
Apr 13, 2020 1.940 1.940 1.805 1.880 48,182 -0.06(-3.09%)
Apr 09, 2020 1.925 1.950 1.840 1.940 92,600 +0.06(+3.47%)
Apr 08, 2020 1.870 1.900 1.820 1.875 47,562 -0.06(-3.35%)
Apr 07, 2020 1.965 1.965 1.850 1.940 19,068 +0.11(+6.01%)
Apr 06, 2020 1.838 1.870 1.750 1.830 116,399 +0.13(+7.65%)
Apr 03, 2020 1.750 1.800 1.640 1.700 108,500 -0.15(-8.11%)
Apr 02, 2020 1.755 1.860 1.720 1.850 41,426 +0.03(+1.65%)
Apr 01, 2020 1.830 1.870 1.732 1.820 56,933 -0.08(-4.21%)
Mar 31, 2020 1.880 1.900 1.810 1.900 40,188 -0.11(-5.47%)
Mar 30, 2020 1.950 2.010 1.900 2.010 60,806 -0.16(-7.37%)
Mar 27, 2020 2.090 2.210 2.050 2.170 32,500 -0.10(-4.41%)
Mar 26, 2020 2.170 2.270 2.130 2.270 19,399 +0.11(+5.09%)
Mar 25, 2020 2.040 2.170 1.970 2.160 4,458 +0.36(+20.00%)
Mar 24, 2020 1.750 1.940 1.750 1.800 82,027 +0.08(+4.65%)
Mar 23, 2020 1.750 1.860 1.700 1.720 73,054 -0.15(-8.02%)
Mar 20, 2020 1.850 1.974 1.800 1.870 23,200 -0.02(-1.06%)
Mar 19, 2020 1.812 1.900 1.700 1.890 43,057 -0.13(-6.44%)
Mar 18, 2020 2.060 2.210 1.960 2.020 35,860 -0.24(-10.72%)
Mar 17, 2020 2.110 2.300 1.960 2.263 98,107 -0.17(-6.89%)
Mar 16, 2020 2.250 2.610 2.232 2.430 94,551 -0.30(-10.99%)
Mar 13, 2020 2.706 2.730 2.540 2.730 75,100 +0.05(+1.87%)
Mar 12, 2020 2.875 2.875 2.500 2.680 102,561 -0.55(-17.03%)
Mar 11, 2020 3.200 3.440 2.900 3.230 21,553 +0.07(+2.30%)
Mar 10, 2020 3.152 3.268 3.050 3.158 131,071 +0.09(+2.85%)
Mar 09, 2020 3.050 3.200 2.950 3.070 33,340 -0.48(-13.41%)
Mar 06, 2020 3.485 3.550 3.391 3.546 61,400 +0.13(+3.67%)
Mar 05, 2020 3.460 3.580 3.420 3.420 35,396 -0.11(-3.12%)
Mar 04, 2020 3.560 3.650 3.530 3.530 26,590 +0.05(+1.44%)
Mar 03, 2020 3.630 3.790 3.480 3.480 44,338 -0.24(-6.51%)
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.