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

Bank Ireland Group Plc (OP: BKRIF )

11.47 -0.12 (-1.08%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 28, 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 28, 2021 6.540 6.690 6.390 6.590 17,404 +0.00(+0.00%)
May 27, 2021 6.545 6.590 6.545 6.590 4,071 +0.41(+6.63%)
May 26, 2021 6.180 6.180 6.180 6.180 110 -0.19(-2.91%)
May 25, 2021 6.350 6.365 6.350 6.365 820 +0.11(+1.68%)
May 24, 2021 6.190 6.330 6.190 6.260 5,100 +0.04(+0.64%)
May 21, 2021 6.290 6.290 6.220 6.220 900 +0.14(+2.30%)
May 20, 2021 6.220 6.220 6.080 6.080 2,820 -0.14(-2.25%)
May 19, 2021 6.060 6.220 6.060 6.220 463 -0.06(-0.88%)
May 18, 2021 6.250 6.340 6.210 6.275 8,602 -0.12(-1.95%)
May 17, 2021 6.410 6.410 6.400 6.400 1,763 +0.05(+0.77%)
May 14, 2021 6.470 6.470 6.351 6.351 8,506 +0.05(+0.81%)
May 13, 2021 6.250 6.350 6.250 6.300 5,056 -0.02(-0.24%)
May 12, 2021 6.370 6.380 6.315 6.315 4,317 -0.11(-1.79%)
May 11, 2021 6.470 6.470 6.395 6.430 9,140 +0.17(+2.80%)
May 10, 2021 6.210 6.460 6.210 6.255 5,508 +0.38(+6.56%)
May 05, 2021 5.870 5.870 5.870 57 -0.01(-0.17%)
May 04, 2021 5.760 5.890 5.750 5.880 7,223 -0.18(-2.97%)
May 03, 2021 6.010 6.080 6.010 6.060 2,575 +0.08(+1.34%)
Apr 30, 2021 5.850 5.980 5.850 5.980 5,600 +0.16(+2.66%)
Apr 29, 2021 5.810 5.850 5.755 5.825 6,232 +0.06(+1.04%)
Apr 28, 2021 5.850 5.850 5.740 5.765 7,129 +0.16(+2.85%)
Apr 27, 2021 5.550 5.605 5.550 5.605 10,116 +0.12(+2.09%)
Apr 26, 2021 5.500 5.500 5.490 5.490 7,563 +0.18(+3.39%)
Apr 23, 2021 5.300 5.440 5.300 5.310 37,800 +0.26(+5.15%)
Apr 22, 2021 5.110 5.297 5.040 5.050 5,152 -0.08(-1.66%)
Apr 21, 2021 5.135 5.135 5.135 5.135 207 -0.04(-0.77%)
Apr 20, 2021 5.240 5.240 5.175 5.175 7,571 -0.12(-2.27%)
Apr 19, 2021 5.300 5.300 5.290 5.295 1,755 +0.02(+0.38%)
Apr 16, 2021 5.200 5.300 5.180 5.275 49,200 +0.53(+11.05%)
Apr 15, 2021 5.030 5.030 4.750 4.750 12,857 -0.34(-6.77%)
Apr 13, 2021 5.095 5.095 5.095 0 +0.02(+0.33%)
Apr 12, 2021 5.078 5.078 5.078 5.078 137 +0.08(+1.56%)
Apr 09, 2021 4.950 5.000 4.950 5.000 44,200 +0.00(+0.00%)
Apr 08, 2021 5.000 5.000 5.000 5.000 102 -0.15(-2.91%)
Apr 07, 2021 5.150 5.150 5.150 14 +0.00(+0.00%)
Apr 06, 2021 5.070 5.150 5.045 5.150 1,065 +0.15(+3.00%)
Apr 05, 2021 4.920 5.000 4.920 5.000 1,493 +0.08(+1.63%)
Apr 01, 2021 4.925 4.925 4.870 4.920 6,200 -0.05(-1.11%)
Mar 31, 2021 5.000 5.000 4.975 4.975 2,093 +0.09(+1.95%)
Mar 30, 2021 4.960 4.990 4.880 4.880 4,878 -0.12(-2.30%)
Mar 29, 2021 4.995 4.995 4.995 46 +0.00(+0.00%)
Mar 26, 2021 5.000 5.000 4.995 4.995 6,700 +0.06(+1.19%)
Mar 25, 2021 4.936 4.936 4.936 4.936 350 -0.01(-0.27%)
Mar 24, 2021 4.910 4.950 4.910 4.950 1,730 -0.02(-0.40%)
Mar 23, 2021 4.920 5.000 4.920 4.970 1,231 -0.01(-0.15%)
Mar 22, 2021 4.940 4.978 4.900 4.978 2,568 -0.00(-0.05%)
Mar 19, 2021 4.930 4.980 4.850 4.980 3,600 +0.04(+0.81%)
Mar 18, 2021 4.900 4.940 4.900 4.940 812 +0.12(+2.53%)
Mar 17, 2021 4.775 4.830 4.775 4.818 6,603 -0.04(-0.86%)
Mar 16, 2021 4.905 4.905 4.860 4.860 11,923 -0.01(-0.21%)
Mar 15, 2021 4.780 4.870 4.750 4.870 10,600 +0.21(+4.39%)
Mar 12, 2021 4.670 4.710 4.635 4.665 5,200 +0.04(+0.97%)
Mar 11, 2021 4.595 4.620 4.595 4.620 13,791 +0.06(+1.32%)
Mar 10, 2021 4.580 4.600 4.560 4.560 3,656 +0.00(+0.11%)
Mar 09, 2021 4.530 4.555 4.530 4.555 4,011 +0.05(+1.22%)
Mar 08, 2021 4.310 4.580 4.310 4.500 16,917 +0.00(+0.00%)
Mar 05, 2021 4.283 4.500 4.200 4.500 5,400 +0.33(+7.91%)
Mar 04, 2021 4.120 4.192 4.120 4.170 10,246 -0.06(-1.42%)
Mar 03, 2021 4.190 4.230 4.190 4.230 28,352 +0.08(+1.93%)
Mar 02, 2021 4.240 4.240 4.150 4.150 27,001 -0.10(-2.35%)
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.