Bank of Ireland Group Plc ADR (OP:BKRIY)

14.34 +0.21 (+1.46%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 14.28 14.56 14.25 14.34 48,196 +0.22(+1.53%)
Jul 02, 2025 13.97 14.14 13.88 14.13 30,649 +0.12(+0.85%)
Jul 01, 2025 13.97 14.06 13.92 14.01 44,115 -0.19(-1.35%)
Jun 30, 2025 14.06 14.36 14.06 14.20 21,338 +0.14(+1.00%)
Jun 27, 2025 13.90 14.09 13.80 14.06 20,379 +0.36(+2.63%)
Jun 26, 2025 13.68 13.72 13.60 13.70 11,706 +0.12(+0.88%)
Jun 25, 2025 13.44 13.66 13.23 13.58 19,162 +0.10(+0.74%)
Jun 24, 2025 13.57 13.69 13.39 13.48 13,127 +0.25(+1.89%)
Jun 23, 2025 13.10 13.37 13.01 13.23 27,741 -0.07(-0.53%)
Jun 20, 2025 13.44 13.47 13.30 13.30 18,323 -0.30(-2.21%)
Jun 18, 2025 13.58 13.81 13.48 13.60 24,019 +0.28(+2.10%)
Jun 17, 2025 13.49 13.57 13.30 13.32 33,934 -0.61(-4.37%)
Jun 16, 2025 13.98 14.03 13.71 13.93 32,150 +0.13(+0.93%)
Jun 13, 2025 13.75 13.87 13.72 13.80 23,508 -0.29(-2.06%)
Jun 12, 2025 14.05 14.15 13.98 14.09 48,187 +0.12(+0.86%)
Jun 11, 2025 13.95 14.07 13.95 13.97 16,865 +0.06(+0.43%)
Jun 10, 2025 13.98 14.04 13.86 13.91 35,753 -0.31(-2.18%)
Jun 09, 2025 14.24 14.29 14.13 14.22 11,519 +0.14(+0.99%)
Jun 06, 2025 14.06 14.32 14.04 14.08 14,124 -0.07(-0.53%)
Jun 05, 2025 13.96 14.24 13.95 14.15 18,437 +0.52(+3.85%)
Jun 04, 2025 13.69 13.74 13.53 13.63 77,030 -0.31(-2.25%)
Jun 03, 2025 13.93 13.98 13.88 13.94 12,870 -0.03(-0.23%)
Jun 02, 2025 13.87 14.20 13.66 13.98 22,853 +0.37(+2.72%)
May 30, 2025 13.70 13.89 13.51 13.61 15,160 -0.11(-0.77%)
May 29, 2025 13.64 13.95 13.64 13.71 19,843 +0.40(+3.01%)
May 28, 2025 13.30 13.43 13.22 13.31 31,936 +0.01(+0.05%)
May 27, 2025 13.35 13.40 13.25 13.30 22,479 +0.08(+0.64%)
May 23, 2025 13.18 13.28 13.13 13.22 21,333 -0.21(-1.56%)
May 22, 2025 13.40 13.56 13.37 13.43 19,252 +0.08(+0.60%)
May 21, 2025 13.62 13.62 13.35 13.35 20,861 +0.01(+0.07%)
May 20, 2025 13.20 13.34 13.18 13.34 11,471 +0.37(+2.84%)
May 19, 2025 12.93 13.04 12.76 12.97 10,310 +0.04(+0.32%)
May 16, 2025 13.02 13.18 12.82 12.93 13,855 -0.08(-0.58%)
May 15, 2025 12.71 13.08 12.70 13.01 9,936 -0.03(-0.23%)
May 14, 2025 13.01 13.32 12.73 13.04 11,671 +0.19(+1.44%)
May 13, 2025 12.81 12.88 12.65 12.85 18,926 +0.25(+1.97%)
May 12, 2025 12.75 12.91 12.35 12.60 22,351 +0.25(+2.04%)
May 09, 2025 12.32 12.36 12.28 12.35 15,375 +0.22(+1.81%)
May 08, 2025 12.19 12.24 12.00 12.13 9,759 -0.06(-0.49%)
May 07, 2025 12.22 12.30 12.03 12.19 16,259 +0.19(+1.58%)
May 06, 2025 11.86 12.00 11.46 12.00 8,597 +0.16(+1.35%)
May 05, 2025 11.61 11.95 11.46 11.84 28,936 +0.03(+0.25%)
May 02, 2025 11.90 12.20 11.55 11.81 12,944 -0.33(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.