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

Bank Ireland Group Plc (OP: BKRIF )

11.07 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:13 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 1.770 1.850 1.750 1.850 63,400 -0.07(-3.65%)
May 28, 2020 1.960 2.000 1.870 1.920 33,001 -0.09(-4.48%)
May 27, 2020 1.960 2.070 1.935 2.010 167,688 +0.22(+12.29%)
May 26, 2020 1.810 1.900 1.790 1.790 54,576 +0.06(+3.47%)
May 22, 2020 1.730 1.730 1.700 1.730 424,200 +0.06(+3.89%)
May 21, 2020 1.660 1.710 1.655 1.665 4,580 -0.15(-8.51%)
May 20, 2020 1.750 1.850 1.750 1.820 15,193 +0.07(+4.00%)
May 19, 2020 1.720 1.750 1.700 1.750 73,501 +0.09(+5.42%)
May 18, 2020 1.620 1.660 1.620 1.660 1,500 +0.04(+2.47%)
May 15, 2020 1.590 1.650 1.580 1.620 26,700 +0.05(+3.18%)
May 14, 2020 1.420 1.570 1.410 1.570 37,594 +0.10(+6.80%)
May 13, 2020 1.510 1.510 1.442 1.470 11,829 -0.04(-2.52%)
May 12, 2020 1.570 1.620 1.508 1.508 10,268 -0.08(-5.16%)
May 11, 2020 1.550 1.610 1.465 1.590 74,489 -0.22(-12.15%)
May 08, 2020 1.770 1.810 1.770 1.810 3,300 -0.03(-1.63%)
May 07, 2020 1.740 1.840 1.735 1.840 7,684 +0.04(+2.22%)
May 06, 2020 1.820 1.820 1.800 1.800 33,900 -0.08(-4.26%)
May 05, 2020 1.850 1.880 1.850 1.880 2,650 +0.05(+2.73%)
May 04, 2020 1.850 1.950 1.830 1.830 29,380 -0.15(-7.58%)
May 01, 2020 1.950 2.070 1.900 1.980 7,900 -0.09(-4.35%)
Apr 30, 2020 2.070 2.070 1.962 2.070 10,206 -0.05(-2.13%)
Apr 29, 2020 2.100 2.150 2.085 2.115 19,807 +0.17(+8.46%)
Apr 28, 2020 1.750 1.950 1.750 1.950 92,917 +0.25(+14.71%)
Apr 27, 2020 1.670 1.710 1.651 1.700 8,965 +0.05(+3.03%)
Apr 24, 2020 1.670 1.685 1.624 1.650 6,100 +0.00(+0.00%)
Apr 23, 2020 1.560 1.650 1.560 1.650 21,300 +0.10(+6.45%)
Apr 22, 2020 1.530 1.560 1.510 1.550 28,341 +0.14(+9.93%)
Apr 21, 2020 1.550 1.550 1.410 1.410 46,543 -0.09(-6.31%)
Apr 20, 2020 1.510 1.540 1.495 1.505 23,859 -0.08(-4.75%)
Apr 17, 2020 1.550 1.620 1.530 1.580 46,100 +0.06(+3.95%)
Apr 16, 2020 1.550 1.550 1.485 1.520 47,675 -0.03(-2.06%)
Apr 15, 2020 1.590 1.590 1.520 1.552 95,999 -0.29(-15.88%)
Apr 14, 2020 1.860 1.860 1.756 1.845 30,750 -0.14(-6.91%)
Apr 13, 2020 1.910 2.030 1.880 1.982 20,486 +0.10(+5.43%)
Apr 09, 2020 2.020 2.020 1.880 1.880 114,100 -0.03(-1.57%)
Apr 08, 2020 1.970 1.970 1.910 1.910 37,369 -0.04(-1.85%)
Apr 07, 2020 2.000 2.010 1.946 1.946 5,425 +0.08(+4.06%)
Apr 06, 2020 1.870 1.870 1.820 1.870 14,562 +0.11(+6.25%)
Apr 03, 2020 1.830 1.830 1.728 1.760 11,500 -0.11(-5.88%)
Apr 02, 2020 1.841 1.870 1.820 1.870 4,189 +0.05(+2.71%)
Apr 01, 2020 1.870 1.870 1.821 1.821 29,889 -0.08(-4.17%)
Mar 31, 2020 1.910 1.970 1.900 1.900 6,881 -0.18(-8.65%)
Mar 30, 2020 2.040 2.080 1.930 2.080 9,682 -0.21(-9.17%)
Mar 27, 2020 2.180 2.290 2.120 2.290 32,900 -0.09(-3.78%)
Mar 26, 2020 2.230 2.380 2.090 2.380 446,480 +0.27(+12.80%)
Mar 25, 2020 2.060 2.131 2.010 2.110 74,528 +0.08(+3.94%)
Mar 24, 2020 1.870 2.040 1.860 2.030 10,433 +0.17(+9.14%)
Mar 23, 2020 1.770 1.860 1.745 1.860 45,628 -0.10(-5.10%)
Mar 20, 2020 1.970 1.999 1.910 1.960 10,700 +0.11(+5.95%)
Mar 19, 2020 1.850 2.000 1.740 1.850 144,381 -0.25(-11.90%)
Mar 18, 2020 2.120 2.120 1.960 2.100 2,662 +0.00(+0.00%)
Mar 17, 2020 2.150 2.370 2.050 2.100 16,662 -0.15(-6.67%)
Mar 16, 2020 2.190 2.350 2.190 2.250 4,847 -0.29(-11.24%)
Mar 13, 2020 2.750 2.750 2.400 2.535 26,100 +0.19(+7.87%)
Mar 12, 2020 2.850 2.850 2.350 2.350 33,022 -0.69(-22.70%)
Mar 11, 2020 3.190 3.190 3.040 3.040 3,533 -0.11(-3.61%)
Mar 10, 2020 3.150 3.215 3.050 3.154 11,332 +0.14(+4.61%)
Mar 09, 2020 3.060 3.170 3.015 3.015 8,500 -0.38(-11.32%)
Mar 06, 2020 3.450 3.475 3.400 3.400 8,700 -0.15(-4.23%)
Mar 05, 2020 3.580 3.580 3.516 3.550 25,635 -0.12(-3.27%)
Mar 04, 2020 3.670 3.670 3.630 3.670 22,484 -0.06(-1.61%)
Mar 03, 2020 3.685 3.730 3.430 3.730 10,233 +0.10(+2.75%)
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.