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

Bank Ireland Group Plc (OP: BKRIF )

10.95 +0.07 (+0.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 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 (%)
Sep 30, 2020 1.855 1.880 1.845 1.845 4,472 -0.06(-3.02%)
Sep 29, 2020 1.900 1.903 1.889 1.903 7,388 -0.05(-2.74%)
Sep 28, 2020 1.956 1.956 1.956 1.956 1,025 +0.05(+2.41%)
Sep 25, 2020 1.850 1.910 1.850 1.910 8,400 +0.06(+3.24%)
Sep 24, 2020 1.830 1.850 1.820 1.850 83,643 -0.05(-2.63%)
Sep 23, 2020 1.940 1.940 1.860 1.900 51,450 -0.05(-2.31%)
Sep 22, 2020 1.945 1.950 1.940 1.945 3,473 -0.04(-2.26%)
Sep 21, 2020 1.995 1.995 1.990 1.990 6,763 -0.08(-3.86%)
Sep 18, 2020 2.060 2.070 2.010 2.070 33,200 -0.05(-2.36%)
Sep 17, 2020 2.125 2.125 2.120 2.120 2,109 -0.06(-2.75%)
Sep 16, 2020 2.150 2.190 2.150 2.180 3,179 +0.01(+0.46%)
Sep 15, 2020 2.170 2.170 2.170 2.170 40,003 -0.01(-0.46%)
Sep 14, 2020 2.180 2.250 2.170 2.180 8,817 -0.03(-1.36%)
Sep 11, 2020 2.200 2.250 2.170 2.210 1,700 -0.06(-2.43%)
Sep 10, 2020 2.340 2.360 2.265 2.265 8,140 -0.08(-3.62%)
Sep 09, 2020 2.420 2.420 2.335 2.350 11,120 +0.07(+3.07%)
Sep 08, 2020 2.240 2.290 2.240 2.280 9,650 -0.11(-4.60%)
Sep 04, 2020 2.400 2.405 2.360 2.390 10,800 +0.09(+3.91%)
Sep 03, 2020 2.320 2.330 2.300 2.300 10,600 +0.02(+0.88%)
Sep 02, 2020 2.210 2.280 2.210 2.280 51,166 +0.03(+1.33%)
Sep 01, 2020 2.300 2.300 2.213 2.250 32,229 +0.03(+1.35%)
Aug 31, 2020 2.270 2.290 2.220 2.220 8,415 -0.12(-5.33%)
Aug 28, 2020 2.300 2.450 2.260 2.345 92,100 +0.06(+2.40%)
Aug 27, 2020 2.250 2.310 2.250 2.290 28,400 +0.02(+0.88%)
Aug 26, 2020 2.300 2.300 2.270 2.270 1,446 -0.03(-1.30%)
Aug 25, 2020 2.320 2.320 2.300 2.300 10,150 +0.11(+5.02%)
Aug 24, 2020 2.150 2.200 2.150 2.190 1,503 +0.05(+2.34%)
Aug 21, 2020 2.140 2.140 2.140 2.140 100 -0.12(-5.31%)
Aug 19, 2020 2.260 2.260 2.260 0 +0.01(+0.44%)
Aug 18, 2020 2.250 2.320 2.250 2.250 4,264 -0.05(-2.17%)
Aug 17, 2020 2.270 2.300 2.240 2.300 22,350 -0.11(-4.56%)
Aug 14, 2020 2.280 2.410 2.280 2.410 20,400 +0.02(+0.84%)
Aug 13, 2020 2.399 2.399 2.300 2.390 7,666 -0.03(-1.24%)
Aug 12, 2020 2.400 2.450 2.400 2.420 22,030 +0.03(+1.26%)
Aug 11, 2020 2.395 2.410 2.380 2.390 18,327 +0.02(+0.84%)
Aug 10, 2020 2.280 2.370 2.280 2.370 11,100 +0.09(+3.95%)
Aug 07, 2020 2.210 2.290 2.180 2.280 29,800 +0.09(+4.11%)
Aug 06, 2020 2.250 2.250 2.190 2.190 9,190 -0.21(-8.75%)
Aug 05, 2020 2.200 2.410 2.200 2.400 42,260 +0.30(+14.29%)
Aug 04, 2020 2.205 2.210 2.100 2.100 10,000 -0.03(-1.41%)
Aug 03, 2020 2.160 2.160 2.130 2.130 8,501 +0.05(+2.65%)
Jul 31, 2020 2.075 2.100 2.075 2.075 1,000 -0.05(-2.58%)
Jul 30, 2020 2.130 2.130 2.130 2.130 2,500 -0.04(-2.07%)
Jul 29, 2020 2.195 2.210 2.175 2.175 4,710 -0.04(-1.58%)
Jul 28, 2020 2.188 2.210 2.165 2.210 15,516 +0.14(+6.76%)
Jul 27, 2020 2.100 2.100 2.070 2.070 16,401 -0.03(-1.43%)
Jul 24, 2020 2.100 2.100 2.000 2.100 26,500 -0.02(-1.18%)
Jul 23, 2020 2.125 2.125 2.090 2.125 4,322 +0.02(+0.71%)
Jul 22, 2020 2.160 2.160 2.110 2.110 76,917 -0.12(-5.17%)
Jul 21, 2020 2.160 2.280 2.160 2.225 24,820 +0.08(+3.85%)
Jul 20, 2020 2.050 2.143 2.050 2.143 20,500 +0.08(+4.00%)
Jul 17, 2020 2.060 2.100 2.010 2.060 32,200 +0.02(+0.98%)
Jul 16, 2020 2.050 2.055 2.030 2.040 13,154 -0.01(-0.49%)
Jul 15, 2020 2.130 2.130 2.000 2.050 12,470 +0.07(+3.54%)
Jul 14, 2020 1.940 1.985 1.940 1.980 4,501 -0.04(-1.98%)
Jul 13, 2020 2.010 2.070 1.910 2.020 18,750 +0.00(+0.25%)
Jul 10, 2020 2.015 2.015 2.015 65 +0.00(+0.00%)
Jul 09, 2020 2.005 2.015 1.945 2.015 31,652 -0.04(-2.18%)
Jul 08, 2020 2.060 2.096 2.060 2.060 3,213 -0.11(-5.07%)
Jul 07, 2020 2.130 2.170 2.060 2.170 55,896 +0.12(+5.85%)
Jul 06, 2020 2.040 2.140 2.040 2.050 7,437 -0.01(-0.49%)
Jul 02, 2020 2.050 2.060 2.050 2.060 5,300 +0.06(+3.00%)
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.