Bank of Ireland Group plc (BKRIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:28AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | 400 |
| 15 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 14 May 2024 | 10.94 | 11.05 | 10.89 | 11.05 | 11.05 | 6,300 |
| 13 May 2024 | 10.75 | 10.86 | 10.75 | 10.86 | 10.86 | 3,400 |
| 10 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,000 |
| 09 May 2024 | 10.82 | 10.98 | 10.82 | 10.98 | 10.98 | 1,400 |
| 09 May 2024 | 0.645 Dividend | |||||
| 08 May 2024 | 11.40 | 11.43 | 11.40 | 11.43 | 10.78 | 5,600 |
| 07 May 2024 | 11.23 | 11.45 | 11.10 | 11.45 | 10.80 | 7,400 |
| 06 May 2024 | 10.82 | 10.82 | 9.84 | 9.84 | 9.28 | 900 |
| 03 May 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.05 | 3,800 |
| 02 May 2024 | 11.13 | 11.31 | 11.13 | 11.31 | 10.68 | 14,900 |
| 01 May 2024 | 10.90 | 10.90 | 10.74 | 10.78 | 10.17 | 3,600 |
| 30 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 9.95 | 500 |
| 29 Apr 2024 | 10.88 | 10.88 | 10.60 | 10.60 | 10.00 | 2,800 |
| 26 Apr 2024 | 10.45 | 10.82 | 10.45 | 10.77 | 10.17 | 2,300 |
| 25 Apr 2024 | 11.00 | 11.00 | 10.89 | 10.89 | 10.28 | 500 |
| 24 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.14 | 9,300 |
| 23 Apr 2024 | 10.75 | 10.85 | 10.70 | 10.85 | 10.24 | 7,400 |
| 22 Apr 2024 | 10.99 | 10.99 | 10.50 | 10.70 | 10.10 | 3,000 |
| 19 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.00 | 2,300 |
| 18 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.02 | 500 |
| 17 Apr 2024 | 10.40 | 10.40 | 10.05 | 10.32 | 9.74 | 1,500 |
| 16 Apr 2024 | 9.85 | 10.19 | 9.85 | 10.19 | 9.61 | 400 |
| 15 Apr 2024 | 10.30 | 10.43 | 10.21 | 10.27 | 9.69 | 1,800 |
| 12 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.65 | 100 |
| 11 Apr 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.05 | 1,700 |
| 10 Apr 2024 | 10.67 | 10.76 | 10.47 | 10.47 | 9.88 | 5,600 |
| 09 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.08 | 200 |
| 08 Apr 2024 | 10.50 | 10.68 | 10.50 | 10.50 | 9.91 | 3,900 |
| 05 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.77 | 500 |
| 04 Apr 2024 | 10.75 | 10.75 | 10.42 | 10.42 | 9.83 | 11,300 |
| 03 Apr 2024 | 10.31 | 10.51 | 10.31 | 10.35 | 9.77 | 5,500 |
| 02 Apr 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.51 | 2,200 |
| 01 Apr 2024 | 9.98 | 10.05 | 9.98 | 10.04 | 9.47 | 9,800 |
| 28 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.09 | 9.52 | 5,700 |
| 27 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.92 | - |
| 26 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.92 | - |
| 25 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.92 | 500 |
| 22 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.18 | 1,400 |
| 21 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.33 | 14,700 |
| 20 Mar 2024 | 9.35 | 9.41 | 9.35 | 9.41 | 8.88 | 1,600 |
| 19 Mar 2024 | 9.75 | 9.92 | 9.75 | 9.92 | 9.36 | 3,400 |
| 18 Mar 2024 | 9.70 | 9.70 | 9.49 | 9.67 | 9.12 | 7,200 |
| 15 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.13 | 100 |
| 14 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.11 | - |
| 13 Mar 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.11 | 39,400 |
| 12 Mar 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.25 | 100 |
| 11 Mar 2024 | 9.37 | 9.58 | 9.37 | 9.58 | 9.04 | 1,800 |
| 08 Mar 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.01 | 2,400 |
| 07 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.04 | 259,800 |
| 06 Mar 2024 | 9.59 | 9.65 | 9.49 | 9.64 | 9.10 | 4,000 |
| 05 Mar 2024 | 9.32 | 9.35 | 9.30 | 9.30 | 8.77 | 10,800 |
| 04 Mar 2024 | 9.06 | 9.25 | 9.06 | 9.24 | 8.72 | 10,500 |
| 01 Mar 2024 | 8.92 | 9.14 | 8.92 | 9.14 | 8.62 | 24,900 |
| 29 Feb 2024 | 8.70 | 8.77 | 8.70 | 8.77 | 8.28 | 74,700 |
| 28 Feb 2024 | 8.86 | 9.11 | 8.86 | 9.11 | 8.59 | 1,400 |
| 27 Feb 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 8.54 | 700 |
| 26 Feb 2024 | 8.62 | 9.05 | 8.62 | 8.85 | 8.35 | 43,000 |
| 23 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.27 | 400 |
| 22 Feb 2024 | 9.68 | 9.68 | 9.50 | 9.50 | 8.96 | 1,300 |
| 21 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.49 | 600 |
| 20 Feb 2024 | 9.00 | 9.02 | 8.85 | 8.88 | 8.38 | 2,500 |
| 16 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.19 | 700 |
| 15 Feb 2024 | 8.69 | 8.94 | 8.68 | 8.68 | 8.19 | 13,500 |
| 14 Feb 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.40 | 3,600 |
| 13 Feb 2024 | 8.75 | 8.81 | 8.63 | 8.63 | 8.14 | 1,500 |
| 12 Feb 2024 | 8.89 | 8.90 | 8.65 | 8.65 | 8.16 | 1,200 |
| 09 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.36 | 1,000 |
| 08 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.27 | 300 |
| 07 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.11 | - |
| 06 Feb 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.11 | 3,200 |
| 05 Feb 2024 | 8.59 | 8.85 | 8.59 | 8.80 | 8.30 | 5,000 |
| 02 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.41 | 1,100 |
| 01 Feb 2024 | 9.00 | 9.19 | 9.00 | 9.18 | 8.66 | 1,700 |
| 31 Jan 2024 | 9.27 | 9.40 | 9.13 | 9.40 | 8.87 | 600 |
| 30 Jan 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 8.67 | 900 |
| 29 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.58 | 600 |
| 26 Jan 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.44 | 700 |
| 25 Jan 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 8.49 | 1,300 |
| 24 Jan 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 8.55 | 900 |
| 23 Jan 2024 | 9.18 | 9.18 | 8.95 | 8.95 | 8.44 | 1,800 |
| 22 Jan 2024 | 8.90 | 9.07 | 8.90 | 9.07 | 8.56 | 1,900 |
| 19 Jan 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.40 | 1,600 |
| 18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - |
| 17 Jan 2024 | 8.70 | 8.70 | 8.51 | 8.51 | 8.03 | 12,100 |
| 16 Jan 2024 | 8.80 | 9.02 | 8.76 | 8.76 | 8.27 | 20,300 |
| 12 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.63 | - |
| 11 Jan 2024 | 9.30 | 9.30 | 9.15 | 9.15 | 8.63 | 11,700 |
| 10 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.94 | 600 |
| 09 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.79 | 200 |
| 08 Jan 2024 | 9.65 | 9.77 | 9.65 | 9.77 | 9.22 | 1,600 |
| 05 Jan 2024 | 9.71 | 9.71 | 9.44 | 9.46 | 8.93 | 14,600 |
| 04 Jan 2024 | 9.25 | 9.56 | 9.25 | 9.56 | 9.03 | 1,600 |
| 03 Jan 2024 | 9.27 | 9.27 | 9.15 | 9.25 | 8.73 | 4,600 |
| 02 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.86 | 600 |
| 29 Dec 2023 | 9.26 | 9.26 | 9.13 | 9.13 | 8.61 | 2,800 |
| 28 Dec 2023 | 9.28 | 9.28 | 9.12 | 9.16 | 8.64 | 38,400 |
| 27 Dec 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 8.94 | 2,600 |
| 26 Dec 2023 | 9.25 | 9.40 | 9.25 | 9.40 | 8.87 | 5,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.