Bank of Ireland Group Plc ADR (OP: BKRIY )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 8.900 8.930 8.844 8.900 58,359 +0.00(+0.00%)
Dec 03, 2024 8.960 8.970 8.751 8.900 191,146 +0.19(+2.18%)
Dec 02, 2024 8.700 8.743 8.610 8.710 119,424 -0.04(-0.46%)
Nov 29, 2024 8.660 8.790 8.410 8.750 44,458 -0.01(-0.11%)
Nov 27, 2024 8.690 8.760 8.570 8.760 74,527 -0.09(-1.02%)
Nov 26, 2024 9.010 9.010 8.820 8.850 89,647 +0.01(+0.11%)
Nov 25, 2024 8.870 8.870 8.800 8.840 120,684 +0.06(+0.68%)
Nov 22, 2024 8.710 8.850 8.700 8.780 94,580 -0.33(-3.62%)
Nov 21, 2024 9.190 9.190 9.040 9.110 60,605 -0.27(-2.88%)
Nov 20, 2024 9.265 9.380 9.220 9.380 34,708 +0.18(+1.96%)
Nov 19, 2024 9.180 9.270 9.140 9.200 68,823 -0.18(-1.92%)
Nov 18, 2024 9.200 9.400 9.200 9.380 108,408 +0.10(+1.08%)
Nov 15, 2024 9.210 9.330 9.080 9.280 108,029 +0.19(+2.09%)
Nov 14, 2024 9.090 9.130 9.000 9.090 66,179 +0.25(+2.83%)
Nov 13, 2024 8.940 8.970 8.800 8.840 68,979 -0.16(-1.78%)
Nov 12, 2024 9.090 9.130 9.000 9.000 85,013 -0.34(-3.64%)
Nov 11, 2024 9.330 9.340 9.280 9.340 37,435 +0.10(+1.08%)
Nov 08, 2024 9.320 9.340 9.240 9.240 26,255 -0.12(-1.28%)
Nov 07, 2024 9.410 9.491 9.360 9.360 107,537 +0.20(+2.18%)
Nov 06, 2024 9.220 9.240 9.120 9.160 36,584 -0.61(-6.24%)
Nov 05, 2024 9.630 9.770 9.620 9.770 54,874 +0.29(+3.06%)
Nov 04, 2024 9.460 9.510 9.430 9.480 54,713 +0.06(+0.64%)
Nov 01, 2024 9.310 9.440 9.300 9.420 77,595 +0.26(+2.84%)
Oct 31, 2024 9.250 9.250 9.100 9.160 68,413 +0.02(+0.22%)
Oct 30, 2024 9.150 9.210 9.030 9.140 35,963 -0.26(-2.77%)
Oct 29, 2024 9.273 9.440 9.273 9.400 56,180 -0.04(-0.42%)
Oct 28, 2024 9.400 9.480 9.265 9.440 49,507 -0.04(-0.42%)
Oct 25, 2024 9.650 9.650 9.480 9.480 47,844 -0.08(-0.84%)
Oct 24, 2024 9.626 9.626 9.438 9.560 36,725 +0.04(+0.42%)
Oct 23, 2024 9.420 9.640 9.420 9.520 71,331 -0.01(-0.10%)
Oct 22, 2024 9.440 9.590 9.430 9.530 46,023 +0.05(+0.53%)
Oct 21, 2024 9.597 9.625 9.480 9.480 58,103 -0.14(-1.46%)
Oct 18, 2024 9.680 9.755 9.610 9.620 37,749 +0.02(+0.21%)
Oct 17, 2024 9.640 9.940 9.590 9.600 52,610 -0.06(-0.62%)
Oct 16, 2024 9.850 9.910 9.660 9.660 55,550 -0.36(-3.59%)
Oct 15, 2024 10.23 10.37 10.02 10.02 59,593 -0.05(-0.50%)
Oct 14, 2024 9.920 10.35 9.920 10.07 62,337 -0.02(-0.20%)
Oct 11, 2024 9.988 10.28 9.866 10.09 26,228 -0.24(-2.32%)
Oct 10, 2024 10.55 10.69 10.32 10.33 50,484 -0.13(-1.24%)
Oct 09, 2024 10.69 10.70 10.39 10.46 47,801 -0.07(-0.66%)
Oct 08, 2024 10.52 10.71 10.35 10.53 36,743 +0.21(+2.03%)
Oct 07, 2024 10.45 10.57 10.25 10.32 123,898 -0.00(-0.05%)
Oct 04, 2024 10.34 10.43 10.06 10.32 24,031 +0.13(+1.32%)
Oct 03, 2024 10.12 10.30 10.12 10.19 27,915 -0.21(-2.02%)
Oct 02, 2024 10.30 10.46 10.25 10.40 23,091 +0.10(+0.97%)
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.