Bank of Ireland Group Plc ADR (OP: BKRIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2021 | 5.970 | 5.970 | 5.970 | 0 | +0.07(+1.19%) | |
| Oct 21, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.16(-2.64%) |
| Oct 19, 2021 | 6.060 | 6.060 | 6.060 | 0 | -0.00(-0.02%) | |
| Oct 15, 2021 | 6.061 | 6.061 | 6.061 | 0 | +0.37(+6.52%) | |
| Oct 12, 2021 | 5.690 | 5.690 | 5.690 | 0 | -0.21(-3.56%) | |
| Oct 11, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 700 | -0.03(-0.59%) |
| Oct 07, 2021 | 5.935 | 5.935 | 5.935 | 3 | +0.00(+0.08%) | |
| Oct 04, 2021 | 5.930 | 5.930 | 5.930 | 0 | +0.21(+3.67%) | |
| Oct 01, 2021 | 5.720 | 5.720 | 5.720 | 5.720 | 899 | -0.22(-3.70%) |
| Sep 29, 2021 | 5.940 | 5.940 | 5.940 | 18 | +0.02(+0.34%) | |
| Sep 27, 2021 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
| Sep 23, 2021 | 6.000 | 6.000 | 6.000 | 2 | +0.03(+0.50%) | |
| Sep 22, 2021 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | +0.43(+7.76%) |
| Sep 21, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 225 | -0.15(-2.64%) |
| Sep 20, 2021 | 5.690 | 5.690 | 5.690 | 5.690 | 690 | -0.26(-4.42%) |
| Sep 17, 2021 | 5.953 | 5.953 | 5.953 | 5.953 | 100 | +0.08(+1.33%) |
| Sep 10, 2021 | 5.875 | 5.875 | 5.875 | 0 | +0.04(+0.77%) | |
| Sep 09, 2021 | 5.830 | 5.830 | 5.830 | 5.830 | 207 | -0.31(-5.05%) |
| Sep 07, 2021 | 6.140 | 6.140 | 6.140 | 0 | -0.14(-2.26%) | |
| Sep 01, 2021 | 6.282 | 6.282 | 6.282 | 0 | +0.03(+0.51%) | |
| Aug 31, 2021 | 6.200 | 6.250 | 6.200 | 6.250 | 200 | +0.05(+0.81%) |
| Aug 27, 2021 | 6.200 | 6.200 | 6.200 | 0 | +0.28(+4.73%) | |
| Aug 24, 2021 | 5.920 | 5.920 | 5.920 | 0 | -0.28(-4.49%) | |
| Aug 13, 2021 | 6.198 | 6.198 | 6.198 | 0 | +0.07(+1.11%) | |
| Aug 12, 2021 | 6.050 | 6.130 | 6.050 | 6.130 | 3,100 | +0.30(+5.15%) |
| Aug 10, 2021 | 5.830 | 5.830 | 5.830 | 75 | -0.06(-1.02%) | |
| Aug 06, 2021 | 5.890 | 5.890 | 5.890 | 1 | +0.16(+2.79%) | |
| Aug 04, 2021 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.17%) | |
| Aug 03, 2021 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | +0.50(+9.54%) |
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.
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.