Canada markets open in 28 minutes

Bank of Ireland Group plc (BKRIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.31+0.54 (+4.99%)
At close: 12:30PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202411.1311.3111.1311.3111.3114,900
May 01, 202410.9010.9010.7410.7810.783,600
Apr 30, 202410.5510.5510.5510.5510.55500
Apr 29, 202410.8810.8810.6010.6010.602,800
Apr 26, 202410.4510.8210.4510.7710.772,300
Apr 25, 202411.0011.0010.8910.8910.89500
Apr 24, 202410.7510.7510.7510.7510.759,300
Apr 23, 202410.7510.8510.7010.8510.857,400
Apr 22, 202410.9910.9910.5010.7010.703,000
Apr 19, 202410.6010.6010.6010.6010.602,300
Apr 18, 202410.6210.6210.6210.6210.62500
Apr 17, 202410.4010.4010.0510.3210.321,500
Apr 16, 20249.8510.199.8510.1910.19400
Apr 15, 202410.3010.4310.2110.2710.271,800
Apr 12, 202410.2310.2310.2310.2310.23100
Apr 11, 202410.6310.6510.6310.6510.651,700
Apr 10, 202410.6710.7610.4710.4710.475,600
Apr 09, 202410.6810.6810.6810.6810.68200
Apr 08, 202410.5010.6810.5010.5010.503,900
Apr 05, 202410.3510.3510.3510.3510.35500
Apr 04, 202410.7510.7510.4210.4210.4211,300
Apr 03, 202410.3110.5110.3110.3510.355,500
Apr 02, 202410.0710.0810.0710.0810.082,200
Apr 01, 20249.9810.059.9810.0410.049,800
Mar 28, 202410.0010.1010.0010.0910.095,700
Mar 27, 20249.459.459.459.459.45-
Mar 26, 20249.459.459.459.459.45-
Mar 25, 20249.459.459.459.459.45500
Mar 22, 20249.739.739.739.739.731,400
Mar 21, 20249.899.899.899.899.8914,700
Mar 20, 20249.359.419.359.419.411,600
Mar 19, 20249.759.929.759.929.923,400
Mar 18, 20249.709.709.499.679.677,200
Mar 15, 20249.689.689.689.689.68100
Mar 14, 20249.659.659.659.659.65-
Mar 13, 20249.759.759.659.659.6539,400
Mar 12, 20249.869.869.809.809.80100
Mar 11, 20249.379.589.379.589.581,800
Mar 08, 20249.539.559.539.559.552,400
Mar 07, 20249.599.599.599.599.59259,800
Mar 06, 20249.599.659.499.649.644,000
Mar 05, 20249.329.359.309.309.3010,800
Mar 04, 20249.069.259.069.249.2410,500
Mar 01, 20248.929.148.929.149.1424,900
Feb 29, 20248.708.778.708.778.7774,700
Feb 28, 20248.869.118.869.119.111,400
Feb 27, 20248.809.058.809.059.05700
Feb 26, 20248.629.058.628.858.8543,000
Feb 23, 20249.829.829.829.829.82400
Feb 22, 20249.689.689.509.509.501,300
Feb 21, 20249.009.009.009.009.00600
Feb 20, 20249.009.028.858.888.882,500
Feb 16, 20248.688.688.688.688.68700
Feb 15, 20248.698.948.688.688.6813,500
Feb 14, 20248.708.908.708.908.903,600
Feb 13, 20248.758.818.638.638.631,500
Feb 12, 20248.898.908.658.658.651,200
Feb 09, 20248.868.868.868.868.861,000
Feb 08, 20248.778.778.778.778.77300
Feb 07, 20248.608.608.608.608.60-
Feb 06, 20248.808.808.608.608.603,200
Feb 05, 20248.598.858.598.808.805,000
Feb 02, 20248.918.918.918.918.911,100
Feb 01, 20249.009.199.009.189.181,700
Jan 31, 20249.279.409.139.409.40600
Jan 30, 20249.109.199.109.199.19900
Jan 29, 20249.109.109.109.109.10600
Jan 26, 20248.908.958.908.958.95700
Jan 25, 20249.059.059.009.009.001,300
Jan 24, 20249.079.079.069.069.06900
Jan 23, 20249.189.188.958.958.951,800
Jan 22, 20248.909.078.909.079.071,900
Jan 19, 20249.159.158.908.908.901,600
Jan 18, 20248.518.518.518.518.51-
Jan 17, 20248.708.708.518.518.5112,100
Jan 16, 20248.809.028.768.768.7620,300
Jan 12, 20249.159.159.159.159.15-
Jan 11, 20249.309.309.159.159.1511,700
Jan 10, 20249.489.489.489.489.48600
Jan 09, 20249.319.319.319.319.31200
Jan 08, 20249.659.779.659.779.771,600
Jan 05, 20249.719.719.449.469.4614,600
Jan 04, 20249.259.569.259.569.561,600
Jan 03, 20249.279.279.159.259.254,600
Jan 02, 20249.399.399.399.399.39600
Dec 29, 20239.269.269.139.139.132,800
Dec 28, 20239.289.289.129.169.1638,400
Dec 27, 20239.489.489.489.489.482,600
Dec 26, 20239.259.409.259.409.405,400
Dec 22, 20239.289.399.079.399.3911,100
Dec 21, 20239.159.289.049.139.1317,300
Dec 20, 20239.199.199.039.159.1562,700
Dec 19, 20239.109.159.109.159.1515,800
Dec 18, 20239.109.108.988.988.9825,400
Dec 15, 20239.209.209.109.209.2062,600
Dec 14, 20239.039.249.039.099.092,200
Dec 13, 20238.938.938.938.938.93400
Dec 12, 20238.768.788.768.788.786,100
Dec 11, 20238.888.888.768.768.761,200
Dec 08, 20238.808.808.758.758.751,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...