Bank of Ireland Group plc (BKRIY)
OTCMKTS
· Delayed Price · Currency is USD
13.31
+0.01 (0.06%)
May 28, 2025, 3:53 PM EDT
Bank of Ireland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 13.31 | 13.43 | 13.22 | 13.31 | 13.31 | 0.05% | 31,936 |
| May 27, 2025 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 0.64% | 22,479 |
| May 23, 2025 | 13.15 | 13.28 | 13.13 | 13.22 | 13.22 | -1.56% | 21,333 |
| May 22, 2025 | 13.40 | 13.56 | 13.37 | 13.43 | 13.43 | 0.60% | 19,252 |
| May 21, 2025 | 13.56 | 13.62 | 13.35 | 13.35 | 13.35 | 0.07% | 20,861 |
| May 20, 2025 | 13.20 | 13.34 | 13.18 | 13.34 | 13.34 | 2.84% | 11,471 |
| May 19, 2025 | 12.93 | 13.05 | 12.76 | 12.97 | 12.97 | 0.32% | 10,310 |
| May 16, 2025 | 13.18 | 13.18 | 12.82 | 12.93 | 12.93 | -0.58% | 13,855 |
| May 15, 2025 | 12.71 | 13.08 | 12.70 | 13.01 | 13.01 | -0.23% | 9,936 |
| May 14, 2025 | 13.00 | 13.32 | 12.73 | 13.04 | 13.04 | 1.44% | 11,671 |
| May 13, 2025 | 12.81 | 12.88 | 12.65 | 12.85 | 12.85 | 1.97% | 18,926 |
| May 12, 2025 | 12.75 | 12.91 | 12.35 | 12.60 | 12.60 | 2.04% | 22,351 |
| May 9, 2025 | 12.32 | 12.36 | 12.28 | 12.35 | 12.35 | 1.81% | 15,375 |
| May 8, 2025 | 12.20 | 12.24 | 12.00 | 12.13 | 12.13 | -0.49% | 9,759 |
| May 7, 2025 | 12.22 | 12.30 | 12.03 | 12.19 | 12.19 | 1.58% | 16,259 |
| May 6, 2025 | 11.85 | 12.00 | 11.46 | 12.00 | 12.00 | 1.35% | 8,597 |
| May 5, 2025 | 11.61 | 11.95 | 11.46 | 11.84 | 11.84 | 0.25% | 28,936 |
| May 2, 2025 | 12.13 | 12.20 | 11.55 | 11.81 | 11.81 | -2.71% | 12,944 |
| May 1, 2025 | 12.26 | 12.28 | 11.76 | 12.14 | 11.83 | 2.61% | 12,841 |
| Apr 30, 2025 | 11.98 | 12.07 | 11.46 | 11.83 | 11.53 | -2.07% | 18,664 |
| Apr 29, 2025 | 12.14 | 12.25 | 11.98 | 12.08 | 11.77 | 1.17% | 28,876 |
| Apr 28, 2025 | 11.91 | 12.00 | 11.82 | 11.94 | 11.64 | 1.25% | 88,163 |
| Apr 25, 2025 | 11.83 | 11.90 | 11.72 | 11.79 | 11.49 | -1.15% | 14,137 |
| Apr 24, 2025 | 12.12 | 12.12 | 11.77 | 11.93 | 11.63 | -1.97% | 23,903 |
| Apr 23, 2025 | 12.25 | 12.28 | 12.01 | 12.17 | 11.86 | 4.11% | 21,352 |
| Apr 22, 2025 | 11.65 | 11.87 | 11.62 | 11.69 | 11.39 | 3.18% | 49,656 |
| Apr 21, 2025 | 11.56 | 11.90 | 11.21 | 11.33 | 11.04 | -3.08% | 32,478 |
| Apr 17, 2025 | 11.53 | 11.69 | 11.43 | 11.69 | 11.39 | 1.30% | 21,663 |
| Apr 16, 2025 | 11.74 | 12.07 | 11.54 | 11.54 | 11.25 | -2.24% | 15,763 |
| Apr 15, 2025 | 11.89 | 11.95 | 11.62 | 11.81 | 11.50 | 3.37% | 34,345 |
| Apr 14, 2025 | 11.55 | 11.58 | 11.41 | 11.42 | 11.13 | 1.51% | 36,128 |
| Apr 11, 2025 | 11.01 | 11.43 | 10.84 | 11.25 | 10.96 | 5.93% | 178,429 |
| Apr 10, 2025 | 10.94 | 10.94 | 10.55 | 10.62 | 10.35 | -3.98% | 404,018 |
| Apr 9, 2025 | 10.29 | 11.12 | 10.15 | 11.06 | 10.78 | 7.17% | 41,074 |
| Apr 8, 2025 | 10.83 | 10.86 | 10.29 | 10.32 | 10.06 | -1.43% | 110,719 |
| Apr 7, 2025 | 10.15 | 10.78 | 10.15 | 10.47 | 10.20 | -2.06% | 69,149 |
| Apr 4, 2025 | 10.87 | 10.87 | 10.52 | 10.69 | 10.42 | -9.33% | 41,848 |
| Apr 3, 2025 | 11.94 | 11.96 | 11.70 | 11.79 | 11.49 | -2.16% | 19,987 |
| Apr 2, 2025 | 11.96 | 12.13 | 11.90 | 12.05 | 11.74 | -0.25% | 14,516 |
| Apr 1, 2025 | 11.95 | 12.11 | 11.92 | 12.08 | 11.77 | 3.31% | 22,798 |
| Mar 31, 2025 | 11.53 | 11.73 | 11.53 | 11.69 | 11.39 | -1.57% | 34,163 |
| Mar 28, 2025 | 11.83 | 11.89 | 11.76 | 11.88 | 11.58 | -2.62% | 61,753 |
| Mar 27, 2025 | 12.01 | 12.20 | 11.98 | 12.20 | 11.89 | -0.16% | 39,641 |
| Mar 26, 2025 | 12.21 | 12.38 | 12.02 | 12.22 | 11.91 | -2.40% | 26,276 |
| Mar 25, 2025 | 12.47 | 12.62 | 12.41 | 12.52 | 12.20 | 2.15% | 23,460 |
| Mar 24, 2025 | 12.33 | 12.42 | 12.19 | 12.26 | 11.94 | -2.34% | 24,237 |
| Mar 21, 2025 | 12.54 | 12.60 | 12.45 | 12.55 | 12.23 | 1.37% | 21,618 |
| Mar 20, 2025 | 12.43 | 12.56 | 12.35 | 12.38 | 12.06 | -5.06% | 61,926 |
| Mar 19, 2025 | 12.93 | 13.16 | 12.90 | 13.04 | 12.71 | -0.99% | 22,580 |
| Mar 18, 2025 | 13.06 | 13.17 | 12.77 | 13.17 | 12.83 | 2.17% | 50,688 |