OTC Markets OTCPK - Delayed Quote USD

Bank of Ireland Group plc (BKRIY)

Compare
9.44 +0.28 (+3.06%)
As of 2:57 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 9.41 9.47 9.41 9.44 9.44 21,535
Nov 6, 2024 9.22 9.24 9.12 9.16 9.16 36,600
Nov 5, 2024 9.63 9.77 9.62 9.77 9.77 54,900
Nov 4, 2024 9.46 9.51 9.43 9.48 9.48 54,700
Nov 1, 2024 9.31 9.44 9.30 9.42 9.42 77,600
Oct 31, 2024 9.25 9.25 9.10 9.16 9.16 68,400
Oct 30, 2024 9.15 9.21 9.03 9.14 9.14 36,000
Oct 29, 2024 9.27 9.44 9.27 9.40 9.40 56,200
Oct 28, 2024 9.40 9.48 9.27 9.44 9.44 49,500
Oct 25, 2024 9.65 9.65 9.48 9.48 9.48 47,800
Oct 24, 2024 9.63 9.63 9.44 9.56 9.56 36,700
Oct 23, 2024 9.42 9.64 9.42 9.52 9.52 71,300
Oct 22, 2024 9.43 9.59 9.43 9.53 9.53 46,000
Oct 21, 2024 9.51 9.63 9.48 9.48 9.48 58,100
Oct 18, 2024 9.69 9.76 9.61 9.62 9.62 37,700
Oct 17, 2024 9.64 9.94 9.59 9.60 9.60 52,600
Oct 16, 2024 9.85 9.91 9.66 9.66 9.66 55,600
Oct 15, 2024 10.23 10.37 10.02 10.02 10.02 59,600
Oct 14, 2024 9.92 10.35 9.92 10.07 10.07 62,300
Oct 11, 2024 0.39 Dividend
Oct 11, 2024 9.99 10.28 9.87 10.09 10.09 26,200
Oct 10, 2024 10.55 10.69 10.32 10.33 9.94 50,500
Oct 9, 2024 10.69 10.70 10.39 10.46 10.06 47,800
Oct 8, 2024 10.52 10.71 10.35 10.53 10.13 36,700
Oct 7, 2024 10.45 10.57 10.25 10.32 9.93 123,900
Oct 4, 2024 10.34 10.43 10.06 10.32 9.93 24,000
Oct 3, 2024 10.12 10.30 10.12 10.19 9.80 27,900
Oct 2, 2024 10.30 10.46 10.25 10.40 10.01 23,100
Oct 1, 2024 10.54 10.57 10.30 10.30 9.91 26,200
Sep 30, 2024 11.27 11.52 11.08 11.24 10.81 33,500
Sep 27, 2024 11.64 11.99 11.64 11.75 11.31 48,000
Sep 26, 2024 11.86 12.13 11.82 12.13 11.67 24,900
Sep 25, 2024 11.50 11.56 11.37 11.37 10.94 55,200
Sep 24, 2024 11.54 11.62 11.35 11.41 10.98 15,600
Sep 23, 2024 11.65 11.68 11.33 11.33 10.90 5,700
Sep 20, 2024 11.56 11.78 11.48 11.66 11.22 15,700
Sep 19, 2024 11.41 11.65 11.41 11.64 11.20 8,700
Sep 18, 2024 11.07 11.23 11.01 11.11 10.69 10,500
Sep 17, 2024 11.02 11.17 11.00 11.17 10.75 10,400
Sep 16, 2024 10.90 10.95 10.72 10.94 10.53 18,300
Sep 13, 2024 10.87 11.16 10.87 10.96 10.55 39,000
Sep 12, 2024 10.80 11.01 10.65 10.90 10.49 21,900
Sep 11, 2024 10.71 10.83 10.59 10.74 10.33 38,700
Sep 10, 2024 11.00 11.06 10.86 11.04 10.62 40,900
Sep 9, 2024 11.07 11.19 10.86 11.18 10.76 17,100
Sep 6, 2024 11.23 11.23 10.95 11.00 10.58 29,400
Sep 5, 2024 11.23 11.34 11.14 11.34 10.91 11,900
Sep 4, 2024 11.10 11.31 11.09 11.09 10.67 17,200
Sep 3, 2024 11.30 11.30 11.09 11.26 10.83 28,700
Aug 30, 2024 11.38 11.52 11.37 11.52 11.08 25,500
Aug 29, 2024 11.36 11.53 11.32 11.37 10.94 39,300
Aug 28, 2024 11.31 11.55 11.30 11.34 10.91 42,400
Aug 27, 2024 11.36 11.63 11.36 11.54 11.10 20,400
Aug 26, 2024 11.64 11.65 11.46 11.65 11.21 51,600
Aug 23, 2024 11.37 11.59 11.35 11.59 11.15 11,000
Aug 22, 2024 11.21 11.37 11.16 11.29 10.86 11,400
Aug 21, 2024 11.38 11.46 11.26 11.43 11.00 12,800
Aug 20, 2024 11.25 11.29 11.14 11.25 10.82 21,100
Aug 19, 2024 11.34 11.38 11.01 11.38 10.95 35,200
Aug 16, 2024 11.04 11.25 10.98 11.25 10.82 27,400
Aug 15, 2024 10.98 11.25 10.82 11.04 10.62 23,200
Aug 14, 2024 10.51 10.70 10.31 10.51 10.11 13,700
Aug 13, 2024 10.46 10.58 10.19 10.43 10.04 20,900
Aug 12, 2024 10.48 10.48 10.19 10.31 9.92 24,200
Aug 9, 2024 10.35 10.46 10.19 10.46 10.06 37,300
Aug 8, 2024 10.35 10.47 10.11 10.23 9.84 41,200
Aug 7, 2024 10.50 10.66 10.27 10.27 9.88 49,000
Aug 6, 2024 9.97 10.17 9.97 10.11 9.73 84,800
Aug 5, 2024 10.24 10.24 9.93 10.06 9.68 27,300
Aug 2, 2024 10.30 10.30 9.90 9.93 9.55 21,400
Aug 1, 2024 11.04 11.04 10.49 10.49 10.09 46,400
Jul 31, 2024 11.24 11.56 11.21 11.37 10.94 10,000
Jul 30, 2024 11.38 11.53 11.06 11.52 11.08 29,200
Jul 29, 2024 11.16 11.43 10.90 11.43 11.00 24,200
Jul 26, 2024 11.04 11.43 11.04 11.43 11.00 11,600
Jul 25, 2024 11.17 11.17 10.85 11.13 10.71 15,200
Jul 24, 2024 11.49 11.58 11.25 11.34 10.91 15,400
Jul 23, 2024 11.37 11.62 11.29 11.51 11.07 31,200
Jul 22, 2024 11.41 11.45 11.31 11.45 11.02 23,700
Jul 19, 2024 11.11 11.29 10.97 10.97 10.55 13,300
Jul 18, 2024 11.32 11.39 11.00 11.15 10.73 16,800
Jul 17, 2024 11.10 11.25 11.02 11.16 10.74 10,500
Jul 16, 2024 11.12 11.19 10.99 11.16 10.74 7,900
Jul 15, 2024 11.22 11.35 11.12 11.12 10.70 7,800
Jul 12, 2024 11.02 11.17 11.02 11.15 10.73 19,300
Jul 11, 2024 11.11 11.28 10.99 11.14 10.72 12,400
Jul 10, 2024 10.97 11.20 10.81 10.94 10.53 15,900
Jul 9, 2024 10.64 10.99 10.64 10.91 10.50 18,200
Jul 8, 2024 10.76 11.13 10.76 10.87 10.46 18,800
Jul 5, 2024 10.50 10.74 10.36 10.61 10.21 16,800
Jul 3, 2024 10.31 10.59 10.31 10.48 10.08 15,700
Jul 2, 2024 10.39 10.49 10.23 10.42 10.03 36,400
Jul 1, 2024 10.64 10.75 10.48 10.53 10.13 24,000
Jun 28, 2024 10.47 10.67 10.34 10.43 10.04 28,400
Jun 27, 2024 10.45 10.50 10.25 10.39 9.99 10,500
Jun 26, 2024 10.69 10.69 10.25 10.43 10.04 14,600
Jun 25, 2024 10.34 10.69 10.17 10.69 10.29 28,000
Jun 24, 2024 10.45 10.65 10.32 10.50 10.10 30,500
Jun 21, 2024 10.30 10.47 10.22 10.25 9.86 34,900
Jun 20, 2024 10.64 10.89 10.55 10.89 10.48 16,600
Jun 18, 2024 10.61 10.88 10.61 10.72 10.31 29,900
Jun 17, 2024 10.43 10.66 10.41 10.66 10.26 23,500
Jun 14, 2024 10.25 10.43 10.14 10.42 10.03 17,100
Jun 13, 2024 10.94 10.94 10.41 10.58 10.18 24,900
Jun 12, 2024 10.74 10.92 10.68 10.69 10.29 14,300
Jun 11, 2024 10.58 10.62 10.47 10.53 10.13 15,400
Jun 10, 2024 11.19 11.19 10.84 10.90 10.49 12,700
Jun 7, 2024 11.24 11.31 11.01 11.20 10.78 9,600
Jun 6, 2024 11.01 11.01 10.77 10.91 10.50 7,800
Jun 5, 2024 11.01 11.20 10.83 11.08 10.66 14,000
Jun 4, 2024 11.17 11.23 10.99 11.21 10.79 17,900
Jun 3, 2024 11.70 11.70 11.20 11.37 10.94 20,800
May 31, 2024 11.46 11.63 11.28 11.36 10.93 26,000
May 30, 2024 11.26 11.50 11.17 11.35 10.92 10,500
May 29, 2024 11.31 11.31 11.03 11.03 10.61 13,100
May 28, 2024 11.31 11.37 11.21 11.21 10.79 9,600
May 24, 2024 11.53 11.67 11.46 11.46 11.03 12,100
May 23, 2024 11.47 11.58 11.43 11.46 11.03 15,800
May 22, 2024 11.46 11.73 11.46 11.63 11.19 17,800
May 21, 2024 11.13 11.61 11.13 11.49 11.06 10,800
May 20, 2024 11.34 11.64 11.22 11.29 10.86 66,200
May 17, 2024 11.18 11.36 11.05 11.27 10.84 14,500
May 16, 2024 11.01 11.10 10.95 11.10 10.68 28,400
May 15, 2024 11.09 11.21 10.84 11.06 10.64 30,800
May 14, 2024 11.01 11.05 10.84 11.05 10.63 12,500
May 13, 2024 10.66 10.94 10.44 10.94 10.53 11,000
May 10, 2024 10.46 10.65 10.46 10.59 10.19 8,300
May 9, 2024 0.64 Dividend
May 9, 2024 10.65 10.66 10.41 10.64 10.24 30,500
May 8, 2024 11.50 11.52 11.26 11.36 10.31 38,000
May 7, 2024 11.48 11.65 11.26 11.56 10.49 18,000
May 6, 2024 11.10 11.34 10.90 10.94 9.93 15,000
May 3, 2024 11.24 11.30 10.91 10.91 9.90 8,100
May 2, 2024 11.07 11.25 11.00 11.25 10.21 12,800
May 1, 2024 10.76 10.96 10.74 10.96 9.95 12,300
Apr 30, 2024 11.01 11.01 10.69 10.78 9.79 33,600
Apr 29, 2024 10.87 11.06 10.80 10.82 9.83 26,700
Apr 26, 2024 10.86 11.05 10.76 10.90 9.90 166,500
Apr 25, 2024 11.05 11.18 11.03 11.14 10.12 163,500
Apr 24, 2024 10.92 11.16 10.90 11.16 10.13 24,900
Apr 23, 2024 10.91 11.10 10.91 10.95 9.94 14,500
Apr 22, 2024 10.76 10.80 10.66 10.80 9.80 10,800
Apr 19, 2024 10.68 10.75 10.63 10.71 9.72 59,200
Apr 18, 2024 10.66 10.92 10.59 10.78 9.79 12,400
Apr 17, 2024 10.32 10.48 10.18 10.48 9.51 15,000
Apr 16, 2024 10.14 10.18 9.99 10.01 9.09 28,700
Apr 15, 2024 10.33 10.38 10.20 10.29 9.34 25,000
Apr 12, 2024 10.51 10.51 10.31 10.43 9.47 35,600
Apr 11, 2024 10.56 10.61 10.45 10.58 9.61 27,600
Apr 10, 2024 10.71 10.89 10.70 10.74 9.75 13,300
Apr 9, 2024 10.65 10.77 10.59 10.73 9.74 11,900
Apr 8, 2024 10.83 10.89 10.75 10.89 9.89 11,400
Apr 5, 2024 10.67 10.84 10.65 10.71 9.72 27,000
Apr 4, 2024 10.72 10.92 10.56 10.63 9.65 15,400
Apr 3, 2024 10.38 10.67 10.38 10.50 9.53 304,800
Apr 2, 2024 10.17 10.40 10.17 10.31 9.36 30,200
Apr 1, 2024 10.34 10.34 9.90 10.06 9.14 17,700
Mar 28, 2024 10.02 10.37 10.02 10.14 9.21 22,500
Mar 27, 2024 9.80 9.95 9.74 9.79 8.89 21,900
Mar 26, 2024 9.77 9.85 9.74 9.80 8.89 16,200
Mar 25, 2024 9.78 9.79 9.60 9.65 8.76 15,400
Mar 22, 2024 9.86 9.99 9.80 9.86 8.95 28,300
Mar 21, 2024 9.89 10.16 9.87 10.04 9.11 39,500
Mar 20, 2024 9.61 9.84 9.61 9.80 8.90 13,200
Mar 19, 2024 9.79 10.00 9.79 10.00 9.08 37,300
Mar 18, 2024 9.88 9.88 9.62 9.85 8.94 34,700
Mar 15, 2024 9.63 9.79 9.61 9.79 8.89 20,300
Mar 14, 2024 9.56 9.70 9.46 9.46 8.59 22,000
Mar 13, 2024 9.73 9.74 9.63 9.63 8.74 20,200
Mar 12, 2024 9.60 9.79 9.58 9.79 8.89 51,600
Mar 11, 2024 9.56 9.76 9.53 9.53 8.65 18,500
Mar 8, 2024 9.54 9.72 9.51 9.59 8.71 27,200
Mar 7, 2024 9.45 9.63 9.44 9.63 8.74 42,500
Mar 6, 2024 9.48 9.68 9.46 9.55 8.67 31,500
Mar 5, 2024 9.03 9.27 9.03 9.19 8.34 50,800
Mar 4, 2024 9.38 9.38 9.10 9.14 8.30 24,100
Mar 1, 2024 8.97 9.09 8.91 9.09 8.25 33,700
Feb 29, 2024 8.89 8.89 8.67 8.75 7.94 45,000
Feb 28, 2024 9.10 9.10 9.00 9.00 8.17 28,500
Feb 27, 2024 8.94 9.12 8.92 9.05 8.22 113,500
Feb 26, 2024 8.90 8.95 8.75 8.84 8.03 123,000
Feb 23, 2024 9.72 9.95 9.70 9.72 8.82 42,000
Feb 22, 2024 9.62 9.70 9.51 9.58 8.70 60,200
Feb 21, 2024 9.12 9.43 9.10 9.20 8.36 70,300
Feb 20, 2024 9.09 9.16 9.09 9.14 8.30 70,400
Feb 16, 2024 9.09 9.18 9.02 9.16 8.32 38,900
Feb 15, 2024 9.02 9.05 8.84 9.02 8.19 46,300
Feb 14, 2024 8.82 8.99 8.74 8.99 8.16 53,000
Feb 13, 2024 8.80 8.93 8.64 8.70 7.90 86,900
Feb 12, 2024 8.79 9.01 8.77 8.95 8.13 56,600
Feb 9, 2024 8.79 8.97 8.76 8.93 8.11 30,800
Feb 8, 2024 8.67 8.70 8.54 8.70 7.90 47,400
Feb 7, 2024 8.60 8.81 8.60 8.72 7.92 45,900
Feb 6, 2024 8.74 8.79 8.60 8.60 7.81 64,400
Feb 5, 2024 8.61 8.79 8.59 8.71 7.91 179,900
Feb 2, 2024 8.91 8.97 8.83 8.87 8.05 20,100
Feb 1, 2024 9.13 9.13 8.97 9.07 8.24 32,000
Jan 31, 2024 9.35 9.35 9.15 9.15 8.31 49,000
Jan 30, 2024 9.16 9.42 9.16 9.42 8.55 25,300
Jan 29, 2024 8.93 9.06 8.90 9.06 8.23 44,300
Jan 26, 2024 8.88 9.16 8.88 9.16 8.32 87,400
Jan 25, 2024 8.88 8.93 8.81 8.87 8.05 36,900
Jan 24, 2024 8.96 9.04 8.89 8.90 8.08 462,400
Jan 23, 2024 8.87 8.92 8.74 8.92 8.10 54,000
Jan 22, 2024 8.92 8.99 8.78 8.97 8.14 89,900
Jan 19, 2024 8.78 8.90 8.78 8.88 8.06 34,800
Jan 18, 2024 8.75 8.85 8.55 8.85 8.03 88,100
Jan 17, 2024 8.46 8.66 8.38 8.53 7.74 73,500
Jan 16, 2024 8.70 8.80 8.65 8.79 7.98 94,200
Jan 12, 2024 9.07 9.13 8.98 9.03 8.19 56,800
Jan 11, 2024 9.19 9.19 9.00 9.11 8.27 222,100
Jan 10, 2024 9.36 9.38 9.20 9.28 8.42 13,900
Jan 9, 2024 9.50 9.57 9.38 9.56 8.68 11,300
Jan 8, 2024 9.58 9.73 9.58 9.64 8.75 44,500
Jan 5, 2024 9.70 9.76 9.64 9.68 8.78 25,200
Jan 4, 2024 9.40 9.58 9.40 9.43 8.56 41,900
Jan 3, 2024 9.17 9.29 9.10 9.25 8.40 11,100
Jan 2, 2024 9.22 9.31 9.16 9.25 8.40 53,400
Dec 29, 2023 8.94 9.19 8.94 9.04 8.21 11,200
Dec 28, 2023 9.14 9.33 9.11 9.14 8.29 17,900
Dec 27, 2023 9.30 9.36 9.28 9.35 8.49 15,900
Dec 26, 2023 9.15 9.58 9.15 9.36 8.50 20,800
Dec 22, 2023 9.19 9.79 8.99 9.24 8.39 28,400
Dec 21, 2023 9.07 9.10 8.92 9.03 8.20 25,500
Dec 20, 2023 9.12 9.19 9.03 9.18 8.33 34,200
Dec 19, 2023 9.01 9.16 9.01 9.03 8.20 40,400
Dec 18, 2023 8.99 9.01 8.92 8.99 8.16 30,300
Dec 15, 2023 8.84 9.04 8.84 8.90 8.08 51,800
Dec 14, 2023 8.91 8.94 8.83 8.88 8.06 35,500
Dec 13, 2023 8.80 8.94 8.75 8.91 8.09 56,000
Dec 12, 2023 8.96 8.96 8.67 8.75 7.94 49,800
Dec 11, 2023 8.75 8.81 8.69 8.70 7.90 227,400
Dec 8, 2023 8.87 8.87 8.58 8.70 7.90 38,800
Dec 7, 2023 8.83 8.89 8.79 8.79 7.98 24,400
Dec 6, 2023 9.22 9.32 9.09 9.20 8.35 25,000
Dec 5, 2023 9.39 9.44 9.25 9.28 8.42 37,800
Dec 4, 2023 9.65 9.68 9.33 9.51 8.63 20,700
Dec 1, 2023 9.41 9.61 9.29 9.40 8.53 30,600
Nov 30, 2023 9.35 9.49 9.26 9.38 8.52 31,600
Nov 29, 2023 9.25 9.46 9.24 9.32 8.46 31,200
Nov 28, 2023 9.38 9.59 9.33 9.40 8.53 26,700
Nov 27, 2023 9.62 9.64 9.37 9.40 8.54 137,600
Nov 24, 2023 9.71 9.77 9.63 9.63 8.74 407,000
Nov 22, 2023 9.49 9.65 9.38 9.54 8.66 332,700
Nov 21, 2023 9.46 9.70 9.46 9.49 8.62 471,000
Nov 20, 2023 9.49 9.65 9.29 9.62 8.73 644,900
Nov 17, 2023 9.27 9.49 9.25 9.33 8.47 3,095,500
Nov 16, 2023 9.23 9.27 9.15 9.15 8.31 10,200
Nov 15, 2023 9.28 9.39 9.26 9.31 8.45 20,400
Nov 14, 2023 9.45 9.75 9.45 9.58 8.70 25,700
Nov 13, 2023 9.03 9.15 9.03 9.12 8.28 12,600
Nov 10, 2023 8.99 9.04 8.94 8.97 8.14 18,500
Nov 9, 2023 8.98 9.10 8.98 9.01 8.18 15,100
Nov 8, 2023 9.08 9.09 8.94 9.01 8.18 15,100
Nov 7, 2023 8.95 9.04 8.93 8.97 8.14 19,800

Related Tickers