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

Bank Ireland Group Plc (OP: BKRIF )

10.45 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 3.913 3.913 3.913 0 +0.04(+1.10%)
Aug 29, 2019 3.915 3.915 3.870 3.870 6,420 +0.07(+1.84%)
Aug 28, 2019 3.800 3.800 3.800 3.800 133 -0.04(-0.91%)
Aug 27, 2019 3.835 3.835 3.835 3.835 590 -0.06(-1.54%)
Aug 26, 2019 3.860 3.895 3.825 3.895 7,433 -0.00(-0.13%)
Aug 23, 2019 3.900 4.030 3.830 3.900 17,600 -0.05(-1.27%)
Aug 22, 2019 3.785 3.960 3.785 3.950 6,003 +0.25(+6.76%)
Aug 21, 2019 3.655 3.720 3.655 3.700 11,709 +0.08(+2.21%)
Aug 20, 2019 3.620 3.720 3.520 3.620 7,831 -0.09(-2.43%)
Aug 19, 2019 3.670 3.710 3.645 3.710 20,110 +0.04(+1.23%)
Aug 16, 2019 3.625 3.680 3.625 3.665 6,700 +0.12(+3.24%)
Aug 15, 2019 3.500 3.550 3.500 3.550 4,016 -0.03(-0.84%)
Aug 14, 2019 3.610 3.610 3.470 3.580 9,200 -0.11(-2.98%)
Aug 13, 2019 3.612 3.720 3.580 3.690 5,692 +0.02(+0.54%)
Aug 12, 2019 3.651 3.670 3.555 3.670 7,053 -0.18(-4.68%)
Aug 09, 2019 3.790 3.850 3.781 3.850 15,700 -0.03(-0.77%)
Aug 08, 2019 3.910 3.990 3.880 3.880 7,984 -0.03(-0.77%)
Aug 07, 2019 3.960 3.960 3.910 3.910 935 -0.19(-4.63%)
Aug 06, 2019 4.140 4.140 4.000 4.100 18,423 -0.15(-3.53%)
Aug 05, 2019 4.265 4.265 4.250 4.250 58,335 +0.03(+0.71%)
Aug 02, 2019 4.270 4.270 4.220 4.220 18,100 -0.18(-4.09%)
Aug 01, 2019 4.265 4.400 4.210 4.400 11,529 -0.08(-1.90%)
Jul 31, 2019 4.500 4.500 4.485 4.485 3,103 -0.18(-3.96%)
Jul 30, 2019 4.585 4.670 4.535 4.670 4,086 -0.08(-1.68%)
Jul 29, 2019 4.720 4.750 4.600 4.750 6,123 -0.12(-2.36%)
Jul 26, 2019 4.870 4.923 4.780 4.865 18,000 -0.18(-3.66%)
Jul 25, 2019 5.000 5.050 4.970 5.050 11,120 +0.18(+3.70%)
Jul 24, 2019 4.860 4.870 4.860 4.870 2,100 -0.02(-0.41%)
Jul 23, 2019 4.890 4.890 4.845 4.890 400 -0.02(-0.41%)
Jul 22, 2019 5.000 5.000 4.910 4.910 1,000 -0.15(-2.96%)
Jul 19, 2019 5.000 5.060 4.950 5.060 4,600 +0.02(+0.36%)
Jul 18, 2019 5.050 5.050 5.000 5.042 1,099 -0.02(-0.45%)
Jul 17, 2019 5.065 5.065 5.065 5.065 338 -0.07(-1.46%)
Jul 16, 2019 5.140 5.140 5.140 5.140 5,333 +0.03(+0.59%)
Jul 15, 2019 5.110 5.110 5.110 5.110 1,766 -0.12(-2.33%)
Jul 12, 2019 5.232 5.232 5.232 5.232 261,900 +0.06(+1.20%)
Jul 11, 2019 5.360 5.360 5.170 5.170 61,386 -0.03(-0.58%)
Jul 10, 2019 5.200 5.200 5.200 5.200 4,540 -0.07(-1.33%)
Jul 09, 2019 5.174 5.270 5.100 5.270 1,858 -0.05(-0.94%)
Jul 08, 2019 5.150 5.320 5.150 5.320 3,830 +0.22(+4.31%)
Jul 05, 2019 5.100 5.100 5.100 60 +0.00(+0.00%)
Jul 02, 2019 5.100 5.100 5.100 0 +0.01(+0.20%)
Jul 01, 2019 5.090 5.090 5.090 5.090 100 -0.03(-0.59%)
Jun 28, 2019 5.120 5.120 5.120 5.120 2,500 -0.05(-0.94%)
Jun 26, 2019 5.168 5.168 5.168 0 -0.06(-1.18%)
Jun 25, 2019 5.230 5.230 5.230 5.230 320 +0.15(+2.95%)
Jun 24, 2019 5.080 5.080 5.080 5.080 176 -0.07(-1.36%)
Jun 21, 2019 5.150 5.168 5.150 5.150 11,700 -0.20(-3.74%)
Jun 20, 2019 5.349 5.350 5.349 5.350 1,230 +0.20(+3.88%)
Jun 19, 2019 5.150 5.150 5.150 56 +0.00(+0.00%)
Jun 18, 2019 5.150 5.150 5.150 5.150 2,000 -0.05(-0.96%)
Jun 17, 2019 5.260 5.380 5.200 5.200 5,221 +0.21(+4.21%)
Jun 14, 2019 4.990 4.990 4.990 4.990 100 -0.38(-6.99%)
Jun 12, 2019 5.365 5.365 5.365 0 -0.00(-0.09%)
Jun 11, 2019 5.370 5.370 5.370 5.370 3,333 -0.04(-0.81%)
Jun 10, 2019 5.414 5.414 5.414 5.414 300 +0.13(+2.44%)
Jun 06, 2019 5.285 5.285 5.285 0 -0.09(-1.77%)
Jun 05, 2019 5.260 5.380 5.260 5.380 733 -0.05(-0.91%)
Jun 04, 2019 5.429 5.429 5.429 33 +0.00(+0.00%)
Jun 03, 2019 5.429 5.429 5.429 27 +0.00(+0.00%)
May 31, 2019 5.429 5.429 5.429 5.429 48,400 +0.08(+1.49%)
May 30, 2019 5.350 5.350 5.350 60 +0.00(+0.00%)
May 29, 2019 5.350 5.350 5.350 5.350 1,050 +0.08(+1.52%)
May 28, 2019 5.270 5.270 5.270 5.270 150 -0.06(-1.13%)
May 24, 2019 5.330 5.330 5.330 10,215 +0.00(+0.00%)
May 23, 2019 5.490 5.525 5.330 5.330 6,827 -0.39(-6.88%)
May 22, 2019 5.779 5.779 5.690 5.724 1,610 +0.04(+0.77%)
May 21, 2019 5.680 5.680 5.680 5.680 496 -0.30(-4.99%)
May 20, 2019 5.978 5.978 5.978 5.978 3,572 -0.04(-0.69%)
May 17, 2019 6.011 6.020 5.945 6.020 3,100 +0.12(+2.03%)
May 14, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
May 13, 2019 5.920 5.920 5.900 5.900 440 -0.21(-3.44%)
May 08, 2019 6.110 6.110 6.110 0 +0.01(+0.16%)
May 06, 2019 6.100 6.100 6.100 0 -0.26(-4.09%)
May 03, 2019 6.380 6.400 6.130 6.360 9,700 -0.04(-0.63%)
May 02, 2019 6.400 6.400 6.400 58 +0.00(+0.00%)
May 01, 2019 6.390 6.460 6.390 6.400 1,023 -0.07(-1.16%)
Apr 30, 2019 6.475 6.475 6.475 6.475 1,482 +0.22(+3.60%)
Apr 29, 2019 6.250 6.250 6.250 116 +0.00(+0.00%)
Apr 26, 2019 6.250 6.325 6.250 6.250 28,700 +0.15(+2.46%)
Apr 25, 2019 6.100 6.100 6.100 6.100 1,185 -0.28(-4.39%)
Apr 24, 2019 6.495 6.495 6.380 6.380 1,351 -0.22(-3.33%)
Apr 23, 2019 6.600 6.600 6.600 6.600 693 -0.16(-2.37%)
Apr 18, 2019 6.800 6.800 6.760 6.760 6,200 -0.18(-2.59%)
Apr 16, 2019 6.940 6.940 6.940 0 +0.00(+0.00%)
Apr 15, 2019 6.614 6.940 6.614 6.940 1,447 +0.34(+5.15%)
Apr 12, 2019 6.530 6.600 6.530 6.600 1,100 +0.24(+3.77%)
Apr 11, 2019 6.360 6.360 6.360 6.360 100 -0.01(-0.16%)
Apr 10, 2019 6.160 6.370 6.160 6.370 8,066 +0.25(+4.00%)
Apr 09, 2019 6.125 6.125 6.125 20 +0.00(+0.00%)
Apr 08, 2019 6.125 6.125 6.125 6.125 2,681 -0.29(-4.45%)
Apr 05, 2019 6.390 6.460 6.390 6.410 8,000 +0.19(+3.00%)
Apr 04, 2019 6.280 6.280 6.224 6.224 733 -0.23(-3.50%)
Apr 03, 2019 6.295 6.450 6.295 6.450 16,986 +0.10(+1.57%)
Apr 02, 2019 6.350 6.350 6.350 20 +0.00(+0.00%)
Apr 01, 2019 6.350 6.350 6.350 6.350 510 +0.19(+3.08%)
Mar 29, 2019 6.060 6.160 6.060 6.160 900 +0.25(+4.17%)
Mar 28, 2019 5.913 5.913 5.913 4,005 +0.00(+0.00%)
Mar 27, 2019 5.913 5.913 5.913 5.913 38,802 -0.05(-0.78%)
Mar 25, 2019 5.960 5.960 5.960 0 +0.01(+0.17%)
Mar 22, 2019 5.950 5.950 5.950 5.950 600 -0.65(-9.85%)
Mar 20, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 19, 2019 6.635 6.635 6.600 6.600 332 -0.03(-0.40%)
Mar 15, 2019 6.627 6.627 6.627 0 +0.10(+1.47%)
Mar 13, 2019 6.530 6.530 6.530 0 +0.14(+2.19%)
Mar 11, 2019 6.390 6.390 6.390 0 +0.11(+1.75%)
Mar 08, 2019 6.050 6.280 6.050 6.280 600 -0.05(-0.79%)
Mar 07, 2019 6.330 6.330 6.330 54 +0.00(+0.00%)
Mar 06, 2019 6.330 6.330 6.330 6.330 500 -0.30(-4.52%)
Mar 05, 2019 6.610 6.630 6.610 6.630 200 +0.08(+1.20%)
Mar 01, 2019 6.552 6.552 6.552 0 +0.13(+2.05%)
Feb 28, 2019 6.280 6.500 6.280 6.420 4,750 +0.35(+5.77%)
Feb 27, 2019 6.070 6.070 6.070 6.070 100 +0.18(+3.06%)
Feb 26, 2019 5.850 5.890 5.850 5.890 2,866 +0.09(+1.55%)
Feb 25, 2019 5.800 5.800 5.800 5.800 100 -0.19(-3.24%)
Feb 22, 2019 6.060 6.060 5.994 5.994 5,500 -0.11(-1.73%)
Feb 19, 2019 6.100 6.100 6.100 0 +0.04(+0.66%)
Feb 14, 2019 6.060 6.060 6.060 0 +0.01(+0.23%)
Feb 13, 2019 5.960 6.046 5.960 6.046 16,090 +0.37(+6.45%)
Feb 12, 2019 5.680 5.680 5.680 45 +0.00(+0.00%)
Feb 11, 2019 5.800 5.800 5.680 5.680 1,565 -0.01(-0.18%)
Feb 08, 2019 5.690 5.690 5.690 5.690 1,100 -0.29(-4.85%)
Feb 07, 2019 5.989 5.989 5.980 5.980 900 -0.10(-1.64%)
Feb 06, 2019 6.140 6.205 6.080 6.080 25,979 -0.02(-0.33%)
Feb 05, 2019 6.070 6.200 6.070 6.100 19,631 +0.10(+1.67%)
Feb 01, 2019 6.000 6.000 6.000 0 +0.02(+0.33%)
Jan 31, 2019 5.980 5.980 5.980 5.980 2,033 -0.36(-5.68%)
Jan 30, 2019 6.250 6.340 6.240 6.340 7,033 +0.05(+0.85%)
Jan 29, 2019 6.385 6.481 6.287 6.287 45,291 -0.29(-4.46%)
Jan 28, 2019 6.565 6.580 6.530 6.580 9,383 +0.33(+5.28%)
Jan 24, 2019 6.250 6.250 6.250 0 -0.25(-3.91%)
Jan 23, 2019 6.504 6.504 6.504 6.504 550 +0.12(+1.95%)
Jan 22, 2019 6.380 6.380 6.380 5 +0.00(+0.00%)
Jan 18, 2019 6.325 6.380 6.311 6.380 7,200 +0.37(+6.13%)
Jan 17, 2019 6.011 6.011 6.011 6.011 366 -0.07(-1.13%)
Jan 16, 2019 6.030 6.080 6.030 6.080 6,886 +0.00(+0.00%)
Jan 14, 2019 6.080 6.080 6.080 0 +0.06(+1.00%)
Jan 11, 2019 5.990 6.020 5.990 6.020 1,100 +0.28(+4.88%)
Jan 10, 2019 5.740 5.740 5.740 5.740 102 +0.18(+3.24%)
Jan 09, 2019 5.560 5.560 5.560 60 +0.00(+0.00%)
Jan 08, 2019 5.700 5.700 5.560 5.560 1,033 -0.24(-4.14%)
Jan 07, 2019 5.800 5.800 5.800 5.800 6,773 +0.01(+0.21%)
Jan 04, 2019 5.750 5.788 5.750 5.788 1,800 +0.13(+2.31%)
Jan 03, 2019 5.620 5.670 5.620 5.657 21,672 -0.05(-0.92%)
Dec 31, 2018 5.710 5.710 5.710 0 +0.00(+0.00%)
Dec 28, 2018 5.570 5.710 5.570 5.710 14,600 +0.29(+5.35%)
Dec 27, 2018 5.450 5.450 5.400 5.420 16,228 -0.31(-5.41%)
Dec 26, 2018 5.620 5.750 5.400 5.730 13,833 +0.06(+1.06%)
Dec 24, 2018 5.527 5.670 5.520 5.670 1,600 +0.25(+4.67%)
Dec 21, 2018 5.600 5.600 5.400 5.417 5,500 -0.21(-3.78%)
Dec 20, 2018 5.760 5.760 5.630 5.630 25,449 -0.22(-3.72%)
Dec 19, 2018 5.825 5.962 5.610 5.848 12,347 +0.17(+3.00%)
Dec 18, 2018 5.620 5.677 5.620 5.677 76,889 -0.04(-0.75%)
Dec 17, 2018 5.720 5.720 5.720 18 +0.00(+0.00%)
Dec 14, 2018 5.712 5.740 5.712 5.720 1,100 +0.05(+0.88%)
Dec 13, 2018 5.800 5.800 5.670 5.670 2,438 -0.12(-2.03%)
Dec 12, 2018 5.700 5.787 5.700 5.787 8,987 +0.29(+5.23%)
Dec 11, 2018 5.650 5.650 5.500 5.500 1,772 -0.40(-6.78%)
Dec 10, 2018 5.900 5.900 5.900 5.900 9,690 -0.04(-0.67%)
Dec 07, 2018 5.950 5.950 5.940 5.940 1,100 +0.04(+0.68%)
Dec 06, 2018 5.958 6.030 5.900 5.900 15,854 -0.03(-0.51%)
Dec 04, 2018 6.200 6.200 5.930 5.930 7,400 -0.31(-4.97%)
Dec 03, 2018 6.226 6.240 6.226 6.240 1,175 -0.14(-2.19%)
Nov 30, 2018 6.380 6.380 6.380 6.380 1,200 -0.18(-2.74%)
Nov 29, 2018 6.470 6.588 6.470 6.560 2,036 +0.23(+3.63%)
Nov 28, 2018 6.428 6.470 6.300 6.330 6,021 -0.08(-1.25%)
Nov 27, 2018 6.520 6.520 6.410 6.410 4,033 -0.12(-1.84%)
Nov 26, 2018 6.530 6.530 6.500 6.530 6,600 -0.13(-1.95%)
Nov 23, 2018 6.580 6.660 6.580 6.660 800 +0.16(+2.46%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.04(-0.61%)
Nov 20, 2018 6.638 6.660 6.540 6.540 3,188 -0.08(-1.21%)
Nov 19, 2018 6.820 6.850 6.620 6.620 1,898 -0.25(-3.64%)
Nov 16, 2018 6.870 6.870 6.870 6.870 200 +0.03(+0.47%)
Nov 15, 2018 6.838 6.838 6.838 6.838 1,419 -0.36(-5.03%)
Nov 14, 2018 7.250 7.250 7.200 7.200 7,121 +0.15(+2.13%)
Nov 13, 2018 7.050 7.050 7.050 7.050 300 -0.07(-0.98%)
Nov 12, 2018 7.120 7.120 7.120 7.120 100 -0.07(-1.03%)
Nov 09, 2018 7.194 7.194 7.194 66 +0.00(+0.00%)
Nov 08, 2018 7.160 7.194 7.160 7.194 12,455 +0.16(+2.34%)
Nov 06, 2018 7.030 7.030 7.030 0 -0.07(-0.99%)
Nov 05, 2018 7.100 7.100 7.100 15 +0.00(+0.00%)
Nov 02, 2018 7.017 7.130 6.790 7.100 5,400 +0.00(+0.00%)
Nov 01, 2018 6.960 7.100 6.960 7.100 4,387 +0.12(+1.72%)
Oct 31, 2018 7.090 7.090 6.980 6.980 631 +0.02(+0.29%)
Oct 30, 2018 7.100 7.140 6.960 6.960 3,416 -0.08(-1.14%)
Oct 29, 2018 7.040 7.040 7.040 7.040 1,000 +0.05(+0.72%)
Oct 26, 2018 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Oct 25, 2018 6.997 7.040 6.990 7.040 2,904 +0.04(+0.56%)
Oct 24, 2018 7.000 7.000 7.000 97 +0.00(+0.00%)
Oct 23, 2018 7.070 7.080 6.991 7.000 4,858 -0.07(-0.98%)
Oct 22, 2018 7.070 7.070 7.070 7.070 683 -0.06(-0.91%)
Oct 19, 2018 7.170 7.170 7.135 7.135 2,700 -0.10(-1.31%)
Oct 18, 2018 7.170 7.230 7.170 7.230 423 -0.18(-2.43%)
Oct 17, 2018 7.410 7.410 7.410 35 +0.00(+0.00%)
Oct 16, 2018 7.440 7.485 7.410 7.410 1,552 +0.11(+1.51%)
Oct 12, 2018 7.300 7.300 7.300 0 +0.13(+1.81%)
Oct 11, 2018 7.340 7.340 7.170 7.170 450 -0.51(-6.64%)
Oct 10, 2018 7.680 7.680 7.680 7.680 11,183 +0.17(+2.26%)
Oct 09, 2018 7.660 7.690 7.510 7.510 975 -0.09(-1.18%)
Oct 08, 2018 7.628 7.628 7.600 7.600 275 -0.14(-1.81%)
Oct 05, 2018 7.740 7.740 7.740 7.740 200 -0.11(-1.40%)
Oct 04, 2018 7.890 7.890 7.850 7.850 1,879 +0.12(+1.55%)
Oct 03, 2018 7.730 7.730 7.730 7.730 242 +0.14(+1.78%)
Oct 02, 2018 7.680 7.680 7.590 7.595 816 +0.05(+0.73%)
Oct 01, 2018 7.780 7.780 7.540 7.540 1,780 -0.43(-5.40%)
Sep 28, 2018 7.970 7.970 7.970 24 +0.00(+0.00%)
Sep 27, 2018 8.050 8.065 7.970 7.970 5,772 -0.51(-6.01%)
Sep 26, 2018 8.480 8.480 8.480 3,384 +0.00(+0.00%)
Sep 24, 2018 8.480 8.480 8.480 0 -0.32(-3.64%)
Sep 20, 2018 8.800 8.800 8.800 0 +0.19(+2.21%)
Sep 19, 2018 8.630 8.630 8.610 8.610 220 -0.02(-0.23%)
Sep 18, 2018 8.700 8.700 8.630 8.630 7,649 +0.05(+0.58%)
Sep 17, 2018 8.580 8.580 8.580 8.580 247 -0.12(-1.38%)
Sep 13, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Sep 12, 2018 8.502 8.502 8.460 8.470 2,611 +0.04(+0.47%)
Sep 11, 2018 8.430 8.430 8.430 32 +0.00(+0.00%)
Sep 10, 2018 8.430 8.430 8.430 8.430 1,300 +0.03(+0.36%)
Sep 06, 2018 8.400 8.400 8.400 0 +0.16(+1.94%)
Sep 05, 2018 8.240 8.240 8.240 8.240 613 +0.04(+0.49%)
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.