Bank of Ireland Group plc (BKRIY)
OTCMKTS
· Delayed Price · Currency is USD
11.97
-0.20 (-1.64%)
Apr 24, 2025, 12:35 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.25 | 12.28 | 12.01 | 12.17 | 12.17 | 4.11% | 21,352 |
| Apr 22, 2025 | 11.65 | 11.87 | 11.62 | 11.69 | 11.69 | 3.18% | 49,656 |
| Apr 21, 2025 | 11.56 | 11.90 | 11.21 | 11.33 | 11.33 | -3.08% | 32,478 |
| Apr 17, 2025 | 11.53 | 11.69 | 11.43 | 11.69 | 11.69 | 1.30% | 21,663 |
| Apr 16, 2025 | 11.74 | 12.07 | 11.54 | 11.54 | 11.54 | -2.24% | 15,763 |
| Apr 15, 2025 | 11.89 | 11.95 | 11.62 | 11.81 | 11.81 | 3.37% | 34,345 |
| Apr 14, 2025 | 11.55 | 11.58 | 11.41 | 11.42 | 11.42 | 1.51% | 36,128 |
| Apr 11, 2025 | 11.01 | 11.43 | 10.84 | 11.25 | 11.25 | 5.93% | 178,429 |
| Apr 10, 2025 | 10.94 | 10.94 | 10.55 | 10.62 | 10.62 | -3.98% | 404,018 |
| Apr 9, 2025 | 10.29 | 11.12 | 10.15 | 11.06 | 11.06 | 7.17% | 41,074 |
| Apr 8, 2025 | 10.83 | 10.86 | 10.29 | 10.32 | 10.32 | -1.43% | 110,719 |
| Apr 7, 2025 | 10.15 | 10.78 | 10.15 | 10.47 | 10.47 | -2.06% | 69,149 |
| Apr 4, 2025 | 10.87 | 10.87 | 10.52 | 10.69 | 10.69 | -9.33% | 41,848 |
| Apr 3, 2025 | 11.94 | 11.96 | 11.70 | 11.79 | 11.79 | -2.16% | 19,987 |
| Apr 2, 2025 | 11.96 | 12.13 | 11.90 | 12.05 | 12.05 | -0.25% | 14,516 |
| Apr 1, 2025 | 11.95 | 12.11 | 11.92 | 12.08 | 12.08 | 3.31% | 22,798 |
| Mar 31, 2025 | 11.53 | 11.73 | 11.53 | 11.69 | 11.69 | -1.57% | 34,163 |
| Mar 28, 2025 | 11.83 | 11.89 | 11.76 | 11.88 | 11.88 | -2.62% | 61,753 |
| Mar 27, 2025 | 12.01 | 12.20 | 11.98 | 12.20 | 12.20 | -0.16% | 39,641 |
| Mar 26, 2025 | 12.21 | 12.38 | 12.02 | 12.22 | 12.22 | -2.40% | 26,276 |
| Mar 25, 2025 | 12.47 | 12.62 | 12.41 | 12.52 | 12.52 | 2.15% | 23,460 |
| Mar 24, 2025 | 12.33 | 12.42 | 12.19 | 12.26 | 12.26 | -2.34% | 24,237 |
| Mar 21, 2025 | 12.54 | 12.60 | 12.45 | 12.55 | 12.55 | 1.37% | 21,618 |
| Mar 20, 2025 | 12.43 | 12.56 | 12.35 | 12.38 | 12.38 | -5.06% | 61,926 |
| Mar 19, 2025 | 12.93 | 13.16 | 12.90 | 13.04 | 13.04 | -0.99% | 22,580 |
| Mar 18, 2025 | 13.06 | 13.17 | 12.77 | 13.17 | 13.17 | 2.17% | 50,688 |
| Mar 17, 2025 | 12.79 | 12.94 | 12.71 | 12.89 | 12.89 | 1.50% | 25,667 |
| Mar 14, 2025 | 12.66 | 12.80 | 12.54 | 12.70 | 12.70 | 1.89% | 37,529 |
| Mar 13, 2025 | 12.51 | 12.65 | 12.40 | 12.46 | 12.46 | -0.13% | 21,027 |
| Mar 12, 2025 | 12.64 | 12.67 | 12.41 | 12.48 | 12.48 | -2.88% | 49,003 |
| Mar 11, 2025 | 12.84 | 12.85 | 12.61 | 12.85 | 12.85 | -0.62% | 20,177 |
| Mar 10, 2025 | 12.90 | 13.05 | 12.83 | 12.93 | 12.93 | -2.33% | 27,645 |
| Mar 7, 2025 | 13.57 | 13.57 | 13.18 | 13.24 | 13.24 | -0.55% | 21,821 |
| Mar 6, 2025 | 13.11 | 13.46 | 13.11 | 13.31 | 13.31 | 5.23% | 25,496 |
| Mar 5, 2025 | 12.49 | 12.72 | 12.46 | 12.65 | 12.65 | 4.55% | 39,673 |
| Mar 4, 2025 | 11.81 | 12.10 | 11.60 | 12.10 | 12.10 | 1.42% | 123,141 |
| Mar 3, 2025 | 12.18 | 12.34 | 11.80 | 11.93 | 11.93 | 2.14% | 133,313 |
| Feb 28, 2025 | 11.71 | 11.98 | 11.65 | 11.68 | 11.68 | -1.77% | 405,504 |
| Feb 27, 2025 | 11.96 | 11.96 | 11.71 | 11.89 | 11.89 | 1.80% | 23,945 |
| Feb 26, 2025 | 11.78 | 12.00 | 11.68 | 11.68 | 11.68 | 0.09% | 62,027 |
| Feb 25, 2025 | 11.66 | 11.76 | 11.52 | 11.67 | 11.67 | 4.01% | 55,436 |
| Feb 24, 2025 | 11.21 | 11.45 | 11.18 | 11.22 | 11.22 | 3.70% | 36,055 |
| Feb 21, 2025 | 10.74 | 11.00 | 10.66 | 10.82 | 10.82 | 2.27% | 22,700 |
| Feb 20, 2025 | 10.58 | 10.63 | 10.36 | 10.58 | 10.58 | 0.93% | 20,699 |
| Feb 19, 2025 | 10.11 | 10.52 | 10.11 | 10.48 | 10.48 | -1.11% | 34,631 |
| Feb 18, 2025 | 10.20 | 10.66 | 10.20 | 10.60 | 10.60 | 3.01% | 35,008 |
| Feb 14, 2025 | 10.35 | 10.40 | 10.29 | 10.29 | 10.29 | -0.87% | 15,863 |
| Feb 13, 2025 | 10.44 | 10.51 | 10.31 | 10.38 | 10.38 | -2.17% | 32,025 |
| Feb 12, 2025 | 10.50 | 10.72 | 10.50 | 10.61 | 10.61 | 4.53% | 25,706 |
| Feb 11, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | 1.50% | 35,442 |