Canada Markets closed

Bank of Ireland Group plc (BKRIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2200+0.0500 (+2.30%)
At close: 1:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20202.20002.22642.20002.22002.2200115,099
Oct. 20, 20202.20002.20002.17002.17002.170012,450
Oct. 19, 20202.11002.17002.11002.17002.170024,112
Oct. 16, 20202.11002.11002.08002.08002.0800326
Oct. 15, 20202.14002.14002.14002.14002.1400801
Oct. 14, 20202.19002.22002.19002.22002.2200820
Oct. 13, 20202.15002.18002.13002.13002.13003,453
Oct. 12, 20202.22002.36002.22002.23802.238011,977
Oct. 09, 20202.22002.22002.11002.18002.180015,993
Oct. 08, 20202.12502.19002.10002.19002.190011,332
Oct. 07, 20202.15002.15002.09002.15002.150024,499
Oct. 06, 20202.00002.19001.95802.08002.080011,661
Oct. 05, 20201.86001.91001.86001.91001.91001,275
Oct. 02, 20201.90001.91001.90001.91001.91003,450
Oct. 01, 20201.95001.95001.90001.90001.90001,600
Sep. 30, 20201.85501.88001.84501.84501.84504,472
Sep. 29, 20201.90001.90251.88901.90251.90257,388
Sep. 28, 20201.95601.95601.95601.95601.95601,025
Sep. 25, 20201.85001.91001.85001.91001.91008,402
Sep. 24, 20201.83001.85001.82001.85001.850083,619
Sep. 23, 20201.94001.94001.86001.90001.900051,450
Sep. 22, 20201.94501.95001.94001.94501.94503,473
Sep. 21, 20201.99501.99501.99001.99001.99006,763
Sep. 18, 2020------
Sep. 17, 20202.12502.12502.12002.12002.12002,109
Sep. 16, 20202.15002.19002.15002.18002.18003,179
Sep. 15, 20202.17002.17002.17002.17002.170040,003
Sep. 14, 20202.18002.25002.17002.18002.18008,817
Sep. 11, 20202.20002.25002.17002.21002.21001,773
Sep. 10, 20202.34002.36002.26502.26502.26508,140
Sep. 09, 20202.42002.42002.33502.35002.350011,120
Sep. 08, 20202.24002.29002.24002.28002.28009,650
Sep. 04, 20202.40002.40502.36002.39002.390010,859
Sep. 03, 20202.32002.33002.30002.30002.300010,600
Sep. 02, 20202.21002.28002.21002.28002.280051,166
Sep. 01, 20202.30002.30002.21322.25002.250032,183
Aug. 31, 20202.27002.29002.22002.22002.22008,415
Aug. 28, 20202.30002.45002.26002.34502.345092,153
Aug. 27, 20202.25002.31002.25002.29002.290028,400
Aug. 26, 20202.30002.30002.27002.27002.27001,446
Aug. 25, 20202.32002.32002.30002.30002.300010,150
Aug. 24, 20202.15002.20002.15002.19002.19001,503
Aug. 21, 20202.14002.14002.14002.14002.1400123
Aug. 20, 20202.26002.26002.26002.26002.2600-
Aug. 19, 20202.37002.37002.26002.26002.260011,279
Aug. 18, 20202.25002.32002.25002.25002.25004,264
Aug. 17, 20202.27002.30002.24002.30002.300022,350
Aug. 14, 20202.28002.41002.28002.41002.410020,410
Aug. 13, 20202.39902.39902.30002.39002.39007,666
Aug. 12, 20202.40002.45002.40002.42002.420022,030
Aug. 11, 20202.39502.41002.38002.39002.390018,327
Aug. 10, 20202.28002.37002.28002.37002.370011,101
Aug. 07, 20202.21002.29002.18002.28002.280029,825
Aug. 06, 20202.25002.25002.19002.19002.19009,190
Aug. 05, 20202.20002.41002.20002.40002.400042,260
Aug. 04, 20202.20522.21002.10002.10002.100010,000
Aug. 03, 20202.16002.16002.13002.13002.13008,501
Jul. 31, 20202.07502.10002.07502.07502.07501,023
Jul. 30, 20202.13002.13002.13002.13002.13002,500
Jul. 29, 20202.19502.21002.17502.17502.17504,710
Jul. 28, 20202.18752.21002.16502.21002.210015,516
Jul. 27, 20202.10002.10002.07002.07002.070016,401
Jul. 24, 20202.10002.10002.00002.10002.100026,510
Jul. 23, 20202.12502.12502.09002.12502.12504,322
Jul. 22, 20202.16002.16002.11002.11002.110076,917
Jul. 21, 20202.16002.28002.16002.22502.225024,820
Jul. 20, 20202.05002.14252.05002.14252.142520,500
Jul. 17, 20202.06002.10002.01002.06002.060032,229
Jul. 16, 20202.05002.05502.03002.04002.040013,154
Jul. 15, 20202.13002.13002.00002.05002.050012,470
Jul. 14, 20201.94001.98501.94001.98001.98004,501
Jul. 13, 20202.01002.07001.91002.02002.020018,750
Jul. 10, 20202.01502.01502.01502.01502.0150-
Jul. 09, 20202.00502.01501.94502.01502.015031,652
Jul. 08, 20202.06002.09602.06002.06002.06003,213
Jul. 07, 20202.13002.17002.06002.17002.170055,896
Jul. 06, 20202.04002.14002.04002.05002.05007,437
Jul. 02, 20202.05002.06002.05002.06002.06005,321
Jul. 01, 20202.00002.10122.00002.00002.00003,863
Jun. 30, 20202.02762.10001.95002.10002.10006,468
Jun. 29, 20202.00002.05002.00002.02002.02002,905
Jun. 26, 20201.96001.97001.90001.93001.930014,378
Jun. 25, 20201.93501.99001.91001.99001.990010,129
Jun. 24, 20202.04002.08002.00002.08002.08003,563
Jun. 23, 20202.07002.13002.07002.13002.13001,011,149
Jun. 22, 20201.97001.97001.90501.94001.940078,245
Jun. 19, 20202.02002.05002.02002.05002.0500687
Jun. 18, 20202.00002.02002.00002.02002.02008,672
Jun. 17, 20202.06002.06002.00002.00002.00006,036
Jun. 16, 20202.10002.20002.05002.07002.070068,567
Jun. 15, 20201.79001.90501.79001.90501.905010,427
Jun. 12, 20201.96002.00001.88001.88001.880023,603
Jun. 11, 20201.90001.98001.82411.84001.840084,964
Jun. 10, 20202.13002.13002.02002.05502.055076,753
Jun. 09, 20202.20002.20002.14002.17502.175050,832
Jun. 08, 20202.35002.41002.26002.39502.3950109,165
Jun. 05, 20202.08002.14002.05002.14002.140014,999
Jun. 04, 20201.94001.98001.94001.94501.945073,492
Jun. 03, 20201.91751.96001.90001.91501.91506,802
Jun. 02, 20201.91001.92001.86001.92001.92003,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...