Bank of Ireland Group plc (undefined) Historical Stock Price Data

Bank of Ireland Group plc (BKRIY)

OTCMKTS · Delayed Price · Currency is USD

10.96

-0.04 (-0.36%)

Sep 13, 2024, 3:38 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2024	10.87	11.16	10.87	11.12	11.12	1.92%	38,191
Sep 12, 2024	10.80	11.01	10.65	10.91	10.91	1.58%	21,900
Sep 11, 2024	10.71	10.83	10.59	10.74	10.74	-2.72%	38,700
Sep 10, 2024	11.00	11.06	10.86	11.04	11.04	-1.25%	40,900
Sep 9, 2024	11.07	11.19	10.86	11.18	11.18	1.64%	17,100
Sep 6, 2024	11.23	11.23	10.95	11.00	11.00	-3.00%	29,400
Sep 5, 2024	11.23	11.34	11.14	11.34	11.34	2.25%	11,917
Sep 4, 2024	11.10	11.31	11.09	11.09	11.09	-1.51%	17,200
Sep 3, 2024	11.30	11.30	11.09	11.26	11.26	-2.26%	28,705
Aug 30, 2024	11.38	11.52	11.37	11.52	11.52	1.32%	25,542
Aug 29, 2024	11.36	11.53	11.32	11.37	11.37	0.26%	39,300
Aug 28, 2024	11.31	11.55	11.30	11.34	11.34	-1.73%	42,418
Aug 27, 2024	11.36	11.63	11.36	11.54	11.54	-0.94%	20,400
Aug 26, 2024	11.64	11.65	11.46	11.65	11.65	0.52%	51,639
Aug 23, 2024	11.37	11.59	11.35	11.59	11.59	2.66%	11,008
Aug 22, 2024	11.21	11.37	11.16	11.29	11.29	-1.22%	11,409
Aug 21, 2024	11.38	11.46	11.26	11.43	11.43	1.60%	12,835
Aug 20, 2024	11.25	11.29	11.14	11.25	11.25	-1.14%	21,100
Aug 19, 2024	11.34	11.38	11.01	11.38	11.38	1.16%	35,238
Aug 16, 2024	11.04	11.25	10.98	11.25	11.25	1.90%	27,411
Aug 15, 2024	10.98	11.25	10.82	11.04	11.04	5.04%	23,200
Aug 14, 2024	10.51	10.70	10.31	10.51	10.51	0.77%	13,700
Aug 13, 2024	10.46	10.58	10.19	10.43	10.43	1.16%	20,900
Aug 12, 2024	10.48	10.48	10.19	10.31	10.31	-1.43%	24,249
Aug 9, 2024	10.35	10.46	10.19	10.46	10.46	2.25%	37,327
Aug 8, 2024	10.35	10.47	10.11	10.23	10.23	-0.39%	41,200
Aug 7, 2024	10.50	10.66	10.27	10.27	10.27	1.58%	49,041
Aug 6, 2024	9.97	10.17	9.97	10.11	10.11	0.50%	84,800
Aug 5, 2024	10.24	10.24	9.93	10.06	10.06	0.80%	27,300
Aug 2, 2024	10.30	10.30	9.90	9.98	9.98	-4.86%	21,404
Aug 1, 2024	11.04	11.04	10.49	10.49	10.49	-7.74%	46,400
Jul 31, 2024	11.25	11.56	11.21	11.37	11.37	-1.30%	10,005
Jul 30, 2024	11.38	11.54	11.06	11.52	11.52	0.79%	29,200
Jul 29, 2024	11.16	11.43	10.90	11.43	11.43	-	24,200
Jul 26, 2024	11.04	11.43	11.04	11.43	11.43	2.70%	11,600
Jul 25, 2024	11.17	11.17	10.85	11.13	11.13	-1.85%	15,200
Jul 24, 2024	11.50	11.58	11.25	11.34	11.34	-1.48%	15,434
Jul 23, 2024	11.37	11.62	11.29	11.51	11.51	0.52%	31,200
Jul 22, 2024	11.41	11.45	11.31	11.45	11.45	4.38%	23,713
Jul 19, 2024	11.11	11.29	10.97	10.97	10.97	-1.61%	13,291
Jul 18, 2024	11.32	11.39	11.00	11.15	11.15	-0.09%	16,815
Jul 17, 2024	11.10	11.25	11.02	11.16	11.16	-	10,478
Jul 16, 2024	11.12	11.20	10.99	11.16	11.16	0.36%	7,890
Jul 15, 2024	11.22	11.35	11.12	11.12	11.12	-0.27%	7,827
Jul 12, 2024	11.02	11.17	11.02	11.15	11.15	0.09%	19,322
Jul 11, 2024	11.11	11.28	10.99	11.14	11.14	1.83%	12,352
Jul 10, 2024	10.97	11.20	10.81	10.94	10.94	0.27%	15,927
Jul 9, 2024	10.64	10.99	10.64	10.91	10.91	0.37%	18,238
Jul 8, 2024	10.76	11.13	10.76	10.87	10.87	2.45%	18,832
Jul 5, 2024	10.50	10.74	10.36	10.61	10.61	1.24%	16,831
Jul 3, 2024	10.31	10.59	10.31	10.48	10.48	0.58%	15,746
Jul 2, 2024	10.39	10.49	10.23	10.42	10.42	-1.04%	36,382
Jul 1, 2024	10.64	10.75	10.48	10.53	10.53	0.96%	24,015
Jun 28, 2024	10.47	10.67	10.34	10.43	10.43	0.38%	28,386
Jun 27, 2024	10.45	10.50	10.25	10.39	10.39	-0.38%	10,481
Jun 26, 2024	10.69	10.69	10.25	10.43	10.43	-2.43%	14,623
Jun 25, 2024	10.34	10.69	10.17	10.69	10.69	1.81%	27,989
Jun 24, 2024	10.45	10.65	10.32	10.50	10.50	2.44%	30,487
Jun 21, 2024	10.30	10.47	10.22	10.25	10.25	-5.88%	34,857
Jun 20, 2024	10.64	10.89	10.55	10.89	10.89	1.59%	16,600
Jun 18, 2024	10.61	10.88	10.61	10.72	10.72	0.56%	29,886
Jun 17, 2024	10.43	10.66	10.41	10.66	10.66	2.30%	23,479
Jun 14, 2024	10.25	10.43	10.14	10.42	10.42	-1.51%	17,090
Jun 13, 2024	10.94	10.94	10.41	10.58	10.58	-1.03%	24,893
Jun 12, 2024	10.74	10.92	10.68	10.69	10.69	1.52%	14,293
Jun 11, 2024	10.58	10.62	10.47	10.53	10.53	-3.39%	15,423
Jun 10, 2024	11.19	11.19	10.84	10.90	10.90	-2.68%	12,655
Jun 7, 2024	11.24	11.31	11.01	11.20	11.20	2.56%	9,553
Jun 6, 2024	11.01	11.01	10.77	10.92	10.92	-1.44%	7,839
Jun 5, 2024	11.01	11.20	10.83	11.08	11.08	-1.16%	13,982
Jun 4, 2024	11.17	11.23	10.99	11.21	11.21	-1.41%	17,864
Jun 3, 2024	11.70	11.70	11.20	11.37	11.37	-2.24%	20,762
May 31, 2024	11.46	11.63	11.28	11.63	11.63	2.47%	26,036
May 30, 2024	11.26	11.50	11.17	11.35	11.35	2.90%	10,453
May 29, 2024	11.32	11.32	11.03	11.03	11.03	-1.61%	13,126
May 28, 2024	11.31	11.37	11.21	11.21	11.21	-2.18%	9,619
May 24, 2024	11.54	11.67	11.46	11.46	11.46	-	12,085
May 23, 2024	11.47	11.58	11.43	11.46	11.46	-1.46%	15,758
May 22, 2024	11.46	11.73	11.46	11.63	11.63	1.13%	17,811
May 21, 2024	11.13	11.61	11.13	11.50	11.50	1.86%	10,788
May 20, 2024	11.34	11.64	11.22	11.29	11.29	0.18%	66,229
May 17, 2024	11.18	11.36	11.05	11.27	11.27	1.53%	14,522
May 16, 2024	11.01	11.10	10.95	11.10	11.10	0.36%	28,412
May 15, 2024	11.09	11.21	10.84	11.06	11.06	0.09%	30,842
May 14, 2024	11.01	11.05	10.83	11.05	11.05	1.01%	12,490
May 13, 2024	10.66	10.94	10.44	10.94	10.94	3.31%	11,025
May 10, 2024	10.46	10.65	10.46	10.59	10.59	-0.47%	8,334
May 9, 2024	10.65	10.66	10.41	10.64	10.64	-6.34%	30,544
May 8, 2024	11.50	11.52	11.26	11.36	10.93	-1.73%	37,979
May 7, 2024	11.48	11.65	11.26	11.56	11.12	5.67%	17,980
May 6, 2024	11.10	11.34	10.90	10.94	10.52	0.27%	14,979
May 3, 2024	11.24	11.30	10.91	10.91	10.50	-3.02%	8,125
May 2, 2024	11.07	11.25	11.00	11.25	10.82	2.65%	12,839
May 1, 2024	10.76	10.96	10.74	10.96	10.54	1.67%	12,336
Apr 30, 2024	11.01	11.01	10.69	10.78	10.37	-1.10%	33,618
Apr 29, 2024	10.87	11.06	10.80	10.90	10.49	-	26,744
Apr 26, 2024	10.86	11.05	10.76	10.90	10.49	-2.15%	166,501
Apr 25, 2024	11.05	11.18	11.04	11.14	10.72	-0.18%	163,506
Apr 24, 2024	10.92	11.16	10.90	11.16	10.74	1.92%	24,923
Apr 23, 2024	10.91	11.10	10.91	10.95	10.53	1.77%	14,538