Bank of Ireland Group Plc ADR (OP: BKRIY )

9.950 +0.180 (+1.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 9.791 9.950 9.791 9.950 5,489 +0.18(+1.84%)
Jun 06, 2023 9.630 9.892 9.630 9.770 11,207 -0.03(-0.33%)
Jun 05, 2023 9.890 9.950 9.600 9.803 6,907 -0.03(-0.28%)
Jun 02, 2023 9.730 9.860 9.730 9.830 23,007 +0.18(+1.83%)
Jun 01, 2023 9.500 9.880 9.500 9.653 30,922 +0.22(+2.37%)
May 31, 2023 9.320 9.430 9.300 9.430 32,609 +0.29(+3.17%)
May 30, 2023 9.220 9.344 9.140 9.140 7,982 -0.40(-4.19%)
May 26, 2023 9.440 9.629 9.420 9.540 8,481 +0.12(+1.25%)
May 25, 2023 9.400 9.470 9.400 9.422 15,731 -0.02(-0.19%)
May 24, 2023 9.590 9.590 9.440 9.440 11,494 -0.43(-4.39%)
May 23, 2023 9.810 10.01 9.810 9.873 18,650 +0.12(+1.27%)
May 22, 2023 9.600 9.750 9.578 9.750 7,928 -0.02(-0.20%)
May 19, 2023 9.685 9.770 9.646 9.770 3,542 -0.24(-2.40%)
May 18, 2023 9.820 10.22 9.820 10.01 10,469 -0.06(-0.60%)
May 17, 2023 9.916 10.20 9.916 10.07 9,017 +0.01(+0.10%)
May 16, 2023 10.03 10.10 9.920 10.06 24,289 +0.02(+0.20%)
May 15, 2023 9.850 10.24 9.850 10.04 13,013 +0.33(+3.40%)
May 12, 2023 9.520 9.771 9.520 9.710 13,686 +0.02(+0.15%)
May 11, 2023 9.600 9.800 9.522 9.695 8,903 -0.63(-6.15%)
May 10, 2023 10.57 10.76 10.33 10.33 10,942 -0.13(-1.29%)
May 09, 2023 10.19 10.69 10.19 10.46 13,836 +0.23(+2.30%)
May 08, 2023 10.16 10.32 10.06 10.23 20,774 +0.40(+4.07%)
May 05, 2023 9.620 10.02 9.600 9.830 7,936 +0.36(+3.80%)
May 04, 2023 9.680 9.690 9.460 9.470 13,785 -0.38(-3.86%)
May 03, 2023 10.02 10.05 9.850 9.850 22,653 -0.46(-4.46%)
May 02, 2023 10.51 10.84 10.17 10.31 11,786 +0.22(+2.18%)
May 01, 2023 10.55 10.65 10.09 10.09 7,561 -0.46(-4.36%)
Apr 28, 2023 10.31 10.55 10.22 10.55 7,860 -0.22(-2.04%)
Apr 27, 2023 10.65 10.81 10.60 10.77 47,833 +0.05(+0.47%)
Apr 26, 2023 10.82 10.90 10.72 10.72 6,416 +0.09(+0.88%)
Apr 25, 2023 10.66 10.70 10.56 10.63 4,965 +0.02(+0.15%)
Apr 24, 2023 10.64 10.74 10.61 10.61 9,297 -0.04(-0.38%)
Apr 21, 2023 10.55 10.76 10.52 10.65 11,691 +0.07(+0.66%)
Apr 20, 2023 10.74 10.74 10.55 10.58 18,493 -0.33(-3.07%)
Apr 19, 2023 10.61 10.91 10.61 10.91 6,478 +0.35(+3.36%)
Apr 18, 2023 10.76 10.76 10.46 10.56 3,876 +0.40(+3.92%)
Apr 17, 2023 10.12 10.21 10.10 10.16 10,339 -0.54(-5.03%)
Apr 14, 2023 10.66 10.74 10.60 10.70 10,669 +0.11(+1.08%)
Apr 13, 2023 10.39 10.61 10.39 10.59 12,226 +0.32(+3.13%)
Apr 12, 2023 10.33 10.37 10.27 10.27 8,269 -0.11(-1.07%)
Apr 11, 2023 10.29 10.38 10.27 10.38 10,048 -0.09(-0.84%)
Apr 10, 2023 10.62 10.75 10.30 10.46 8,908 +0.11(+1.10%)
Apr 06, 2023 10.23 10.35 10.19 10.35 3,358 +0.27(+2.68%)
Apr 05, 2023 9.996 10.08 9.940 10.08 3,132 +0.11(+1.10%)
Apr 04, 2023 10.02 10.14 9.940 9.970 6,832 +0.04(+0.40%)
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.