Canada markets closed

Bank of Ireland Group plc (BKRIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.23+0.16 (+1.40%)
At close: 03:18PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202411.0911.4411.0911.2311.231,500
May 17, 202411.0511.0711.0511.0711.07900
May 16, 202411.1811.1811.0511.0511.05400
May 15, 202411.0511.0511.0511.0511.05100
May 14, 202410.9411.0510.8911.0511.056,300
May 13, 202410.7510.8610.7510.8610.863,400
May 10, 202410.6310.6310.6310.6310.631,000
May 09, 202410.8210.9810.8210.9810.981,400
May 09, 20240.645 Dividend
May 08, 202411.4011.4311.4011.4310.785,600
May 07, 202411.2311.4511.1011.4510.807,400
May 06, 202410.8210.829.849.849.28900
May 03, 202410.6610.6610.6510.6510.053,800
May 02, 202411.1311.3111.1311.3110.6814,900
May 01, 202410.9010.9010.7410.7810.173,600
Apr 30, 202410.5510.5510.5510.559.95500
Apr 29, 202410.8810.8810.6010.6010.002,800
Apr 26, 202410.4510.8210.4510.7710.172,300
Apr 25, 202411.0011.0010.8910.8910.28500
Apr 24, 202410.7510.7510.7510.7510.149,300
Apr 23, 202410.7510.8510.7010.8510.247,400
Apr 22, 202410.9910.9910.5010.7010.103,000
Apr 19, 202410.6010.6010.6010.6010.002,300
Apr 18, 202410.6210.6210.6210.6210.02500
Apr 17, 202410.4010.4010.0510.329.741,500
Apr 16, 20249.8510.199.8510.199.61400
Apr 15, 202410.3010.4310.2110.279.691,800
Apr 12, 202410.2310.2310.2310.239.65100
Apr 11, 202410.6310.6510.6310.6510.051,700
Apr 10, 202410.6710.7610.4710.479.885,600
Apr 09, 202410.6810.6810.6810.6810.08200
Apr 08, 202410.5010.6810.5010.509.913,900
Apr 05, 202410.3510.3510.3510.359.77500
Apr 04, 202410.7510.7510.4210.429.8311,300
Apr 03, 202410.3110.5110.3110.359.775,500
Apr 02, 202410.0710.0810.0710.089.512,200
Apr 01, 20249.9810.059.9810.049.479,800
Mar 28, 202410.0010.1010.0010.099.525,700
Mar 27, 20249.459.459.459.458.92-
Mar 26, 20249.459.459.459.458.92-
Mar 25, 20249.459.459.459.458.92500
Mar 22, 20249.739.739.739.739.181,400
Mar 21, 20249.899.899.899.899.3314,700
Mar 20, 20249.359.419.359.418.881,600
Mar 19, 20249.759.929.759.929.363,400
Mar 18, 20249.709.709.499.679.127,200
Mar 15, 20249.689.689.689.689.13100
Mar 14, 20249.659.659.659.659.11-
Mar 13, 20249.759.759.659.659.1139,400
Mar 12, 20249.869.869.809.809.25100
Mar 11, 20249.379.589.379.589.041,800
Mar 08, 20249.539.559.539.559.012,400
Mar 07, 20249.599.599.599.599.04259,800
Mar 06, 20249.599.659.499.649.104,000
Mar 05, 20249.329.359.309.308.7710,800
Mar 04, 20249.069.259.069.248.7210,500
Mar 01, 20248.929.148.929.148.6224,900
Feb 29, 20248.708.778.708.778.2874,700
Feb 28, 20248.869.118.869.118.591,400
Feb 27, 20248.809.058.809.058.54700
Feb 26, 20248.629.058.628.858.3543,000
Feb 23, 20249.829.829.829.829.27400
Feb 22, 20249.689.689.509.508.961,300
Feb 21, 20249.009.009.009.008.49600
Feb 20, 20249.009.028.858.888.382,500
Feb 16, 20248.688.688.688.688.19700
Feb 15, 20248.698.948.688.688.1913,500
Feb 14, 20248.708.908.708.908.403,600
Feb 13, 20248.758.818.638.638.141,500
Feb 12, 20248.898.908.658.658.161,200
Feb 09, 20248.868.868.868.868.361,000
Feb 08, 20248.778.778.778.778.27300
Feb 07, 20248.608.608.608.608.11-
Feb 06, 20248.808.808.608.608.113,200
Feb 05, 20248.598.858.598.808.305,000
Feb 02, 20248.918.918.918.918.411,100
Feb 01, 20249.009.199.009.188.661,700
Jan 31, 20249.279.409.139.408.87600
Jan 30, 20249.109.199.109.198.67900
Jan 29, 20249.109.109.109.108.58600
Jan 26, 20248.908.958.908.958.44700
Jan 25, 20249.059.059.009.008.491,300
Jan 24, 20249.079.079.069.068.55900
Jan 23, 20249.189.188.958.958.441,800
Jan 22, 20248.909.078.909.078.561,900
Jan 19, 20249.159.158.908.908.401,600
Jan 18, 20248.518.518.518.518.03-
Jan 17, 20248.708.708.518.518.0312,100
Jan 16, 20248.809.028.768.768.2720,300
Jan 12, 20249.159.159.159.158.63-
Jan 11, 20249.309.309.159.158.6311,700
Jan 10, 20249.489.489.489.488.94600
Jan 09, 20249.319.319.319.318.79200
Jan 08, 20249.659.779.659.779.221,600
Jan 05, 20249.719.719.449.468.9314,600
Jan 04, 20249.259.569.259.569.031,600
Jan 03, 20249.279.279.159.258.734,600
Jan 02, 20249.399.399.399.398.86600
Dec 29, 20239.269.269.139.138.612,800
Dec 28, 20239.289.289.129.168.6438,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...