Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Bank of Ireland Group plc (BKRIF)

Compare
11.50
+0.30
+(2.68%)
As of 9:30:15 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202511.5011.5011.5011.5011.502,500
Feb 24, 202511.0011.2510.7710.7710.7732,800
Feb 21, 202510.7510.7710.7510.7710.771,900
Feb 20, 202510.3410.3410.3410.3410.34-
Feb 19, 202510.1510.3410.1510.3410.342,800
Feb 18, 202510.6410.6410.6410.6410.64-
Feb 14, 202510.6410.6410.6410.6410.64-
Feb 13, 202510.2810.6410.2810.6410.644,200
Feb 12, 202510.2010.4710.2010.4710.471,800
Feb 11, 202510.1010.3310.1010.3110.3117,300
Feb 10, 20259.989.989.809.809.802,700
Feb 7, 202510.5810.5810.0510.0510.0510,200
Feb 6, 20259.9310.159.9310.1510.153,000
Feb 5, 20259.9110.089.909.909.905,400
Feb 4, 202510.0710.0710.0710.0710.071,500
Feb 3, 20259.649.649.259.259.254,800
Jan 31, 202510.0510.0510.0510.0510.05-
Jan 30, 202510.0510.0510.0510.0510.0525,900
Jan 29, 202510.0610.0610.0610.0610.06-
Jan 28, 20259.8710.159.8710.0610.06900
Jan 27, 20259.9010.009.9010.0010.001,900
Jan 24, 20259.9710.159.9710.1510.153,000
Jan 23, 20259.959.959.949.949.944,400
Jan 22, 20259.759.759.759.759.751,500
Jan 21, 20259.599.959.599.959.957,100
Jan 17, 20259.189.189.189.189.18500
Jan 16, 20259.359.359.189.189.181,500
Jan 15, 20259.209.289.209.289.283,600
Jan 14, 20259.209.209.209.209.203,100
Jan 13, 20258.889.008.769.009.008,500
Jan 10, 20258.959.068.959.029.025,400
Jan 8, 20259.059.088.958.958.955,100
Jan 7, 20258.949.028.949.029.022,100
Jan 6, 20258.769.268.769.269.269,000
Jan 3, 20258.828.878.828.878.876,000
Jan 2, 20258.958.958.958.958.95-
Dec 31, 20248.919.008.808.958.959,100
Dec 30, 20248.898.898.768.768.766,500
Dec 27, 20248.989.008.989.009.005,300
Dec 26, 20248.848.888.848.888.881,900
Dec 24, 20249.069.069.069.069.06-
Dec 23, 20248.769.098.769.069.0616,400
Dec 20, 20248.919.048.919.049.0416,500
Dec 19, 20248.888.888.888.888.881,100
Dec 18, 20249.059.058.808.818.813,500
Dec 17, 20249.049.108.788.788.788,900
Dec 16, 20248.989.058.768.768.762,600
Dec 13, 20249.219.219.219.219.21-
Dec 12, 20249.399.399.169.219.216,000
Dec 11, 20249.269.449.269.399.3917,300
Dec 10, 20249.149.218.999.219.2110,100
Dec 9, 20248.908.908.908.908.901,100
Dec 6, 20249.029.028.979.009.006,100
Dec 5, 20248.929.098.908.908.901,400
Dec 4, 20249.069.068.808.808.8029,100
Dec 3, 20248.559.088.558.878.8718,000
Dec 2, 20248.638.818.638.818.815,700
Nov 29, 20248.698.698.698.698.69-
Nov 27, 20248.808.808.568.698.6934,900
Nov 26, 20248.828.828.828.828.825,900
Nov 25, 20248.958.958.658.768.7619,500
Nov 22, 20248.788.958.788.958.954,300
Nov 21, 20249.179.179.129.129.124,800
Nov 20, 20249.359.359.359.359.35-
Nov 19, 20249.449.449.359.359.355,600
Nov 18, 20249.499.499.459.459.453,400
Nov 15, 20249.009.059.009.059.053,300
Nov 14, 20249.139.139.139.139.131,500
Nov 13, 20249.079.158.959.109.1013,100
Nov 12, 20249.209.209.209.209.2010,800
Nov 11, 20249.379.379.379.379.371,200
Nov 8, 20249.309.459.259.259.252,300
Nov 7, 20249.269.269.269.269.263,400
Nov 6, 20249.349.349.209.209.202,000
Nov 5, 20249.739.739.409.409.403,800
Nov 4, 20249.329.329.329.329.32-
Nov 1, 20249.329.329.329.329.32-
Oct 31, 20249.329.329.329.329.3211,000
Oct 30, 20249.209.409.109.109.1011,400
Oct 29, 20249.589.659.549.659.6531,900
Oct 28, 20249.509.509.379.379.375,700
Oct 25, 20249.759.759.759.759.752,600
Oct 24, 20249.769.769.759.759.752,800
Oct 23, 20249.459.599.459.599.591,100
Oct 22, 20249.649.649.509.579.577,900
Oct 21, 20249.759.759.759.759.75-
Oct 18, 20249.909.909.759.759.754,700
Oct 17, 20249.739.899.739.759.753,900
Oct 16, 202410.1010.109.719.719.71900
Oct 15, 202410.3510.3510.3510.3510.35800
Oct 14, 202410.2210.3510.2210.3510.35600
Oct 11, 20249.9010.209.9010.2010.204,200
Oct 10, 2024 0.38 Dividend
Oct 10, 202410.3010.309.659.659.659,400
Oct 9, 202410.4710.4710.4710.4710.081,900
Oct 8, 202410.4710.4710.4710.4710.082,000
Oct 7, 202410.4810.6710.4710.4710.082,000
Oct 4, 202410.2010.2010.2010.209.831,400
Oct 3, 202410.1610.1610.1610.169.79400
Oct 2, 202410.0010.2710.0010.279.8916,900
Oct 1, 202410.5010.7010.4110.7010.3131,600
Sep 30, 202411.0511.2511.0511.1910.781,000
Sep 27, 202411.8011.8011.8011.8011.37600
Sep 26, 202411.8012.0011.7712.0011.566,700
Sep 25, 202411.4211.4211.4211.4211.001,400
Sep 24, 202411.5711.5711.5711.5711.152,700
Sep 23, 202411.2111.2511.2111.2510.843,900
Sep 20, 202411.6011.7311.6011.7111.2811,900
Sep 19, 202411.3511.5311.3511.5311.1111,500
Sep 18, 202411.1511.1511.1511.1510.748,300
Sep 17, 202411.1111.1111.0311.0310.632,100
Sep 16, 202411.2211.2211.2211.2210.811,800
Sep 13, 202411.2211.2211.2211.2210.812,100
Sep 12, 202410.6010.6010.6010.6010.211,600
Sep 11, 202411.0311.0510.9610.9610.562,200
Sep 10, 202411.0211.0211.0211.0210.626,300
Sep 9, 202411.0911.0911.0911.0910.686,300
Sep 6, 202411.0011.0011.0011.0010.60500
Sep 5, 202411.1011.1011.0011.0010.605,900
Sep 4, 202411.3511.3511.3511.3510.93900
Sep 3, 202411.3511.3511.3511.3510.93-
Aug 30, 202411.2611.3511.2511.3510.934,800
Aug 29, 202411.0511.2511.0511.2510.842,400
Aug 28, 202411.2011.2010.9710.9710.564,800
Aug 27, 202411.2911.4611.2911.4611.0415,400
Aug 26, 202411.3911.5011.3911.5011.086,000
Aug 23, 202411.0911.0911.0911.0910.685,500
Aug 22, 202411.0911.0911.0911.0910.681,700
Aug 21, 202411.2511.2511.2511.2510.842,400
Aug 20, 202411.2011.2011.2011.2010.79400
Aug 19, 202411.1611.1611.0111.0110.601,800
Aug 16, 202411.0011.2311.0011.2310.823,400
Aug 15, 202411.0011.0011.0011.0010.60300
Aug 14, 202410.5310.5310.2510.259.873,500
Aug 13, 202410.2710.2710.2710.279.895,400
Aug 12, 202410.2710.2710.2710.279.89-
Aug 9, 202410.2710.2710.2710.279.8925,100
Aug 8, 202410.2610.2610.2610.269.892,000
Aug 7, 202410.4510.5010.3010.309.9212,700
Aug 6, 202410.0010.0010.0010.009.635,500
Aug 5, 20249.9410.009.8110.009.6321,300
Aug 2, 202410.2010.2010.0210.029.654,200
Aug 1, 202410.7210.8910.7210.7510.363,800
Jul 31, 202411.2011.2011.2011.2010.792,900
Jul 30, 202411.2011.2011.2011.2010.792,700
Jul 29, 202411.2411.2411.0411.0410.6421,500
Jul 26, 202411.1111.2211.0811.2210.812,000
Jul 25, 202411.1911.1911.1911.1910.782,800
Jul 24, 202411.0011.0011.0011.0010.601,400
Jul 23, 202411.4511.6311.2411.6011.1817,100
Jul 22, 202411.3411.5611.3411.5311.1115,500
Jul 19, 202411.0611.0611.0611.0610.661,900
Jul 18, 202411.2511.2511.2511.2510.843,600
Jul 17, 202410.8510.8510.8510.8510.45300
Jul 16, 202411.2511.2511.2511.2510.842,200
Jul 15, 202411.1511.3111.1511.2510.847,900
Jul 12, 202411.0611.0611.0611.0610.66500
Jul 11, 202411.0011.3311.0011.0610.663,100
Jul 10, 202410.6710.6710.6710.6710.28800
Jul 9, 202410.9010.9010.9010.9010.50700
Jul 8, 202410.8810.8810.5710.5710.195,600
Jul 5, 202410.4310.4310.4310.4310.041,400
Jul 3, 202410.4310.4310.4310.4310.04-
Jul 2, 202410.2510.4310.2510.4310.04500
Jul 1, 202410.2810.2810.2810.289.90300
Jun 28, 202410.2810.2810.2810.289.903,400
Jun 27, 202410.4010.4010.4010.4010.02800
Jun 26, 202410.5710.5710.5710.5710.19300
Jun 25, 202410.7710.7710.7710.7710.385,000
Jun 24, 202410.7310.7310.7310.7310.331,000
Jun 21, 202410.7310.7310.7310.7310.33300
Jun 20, 202410.7310.7310.7310.7310.333,400
Jun 18, 202410.7710.7710.7710.7710.37600
Jun 17, 202410.7310.7710.5710.7710.3710,200
Jun 14, 202410.1810.5010.1810.5010.1111,200
Jun 13, 202410.4510.4510.4510.4510.071,500
Jun 12, 202410.4510.4510.4510.4510.07500
Jun 11, 202410.9510.9510.9510.9510.55-
Jun 10, 202411.1011.1010.9510.9510.552,100
Jun 7, 202410.8810.8810.8810.8810.48600
Jun 6, 202410.9310.9910.8810.8810.482,000
Jun 5, 202410.7010.7010.7010.7010.311,500
Jun 4, 202411.0711.2811.0711.2810.871,900
Jun 3, 202411.4611.4611.4611.4611.041,300
May 31, 202411.3511.3511.3511.3510.93500
May 30, 202411.0111.0211.0111.0210.623,000
May 29, 202411.0111.0111.0111.0110.6123,300
May 28, 202411.4811.4811.4811.4811.06500
May 24, 202411.1511.6011.1511.6011.184,700
May 23, 202411.4211.4211.4211.4211.00200
May 22, 202411.5011.5011.2611.4311.017,000
May 21, 202411.2311.2311.2311.2310.81-
May 20, 202411.0911.4411.0911.2310.811,500
May 17, 202411.0511.0711.0511.0710.66900
May 16, 202411.1811.1811.0511.0510.65400
May 15, 202411.0511.0511.0511.0510.65100
May 14, 202410.9411.0510.8911.0510.656,300
May 13, 202410.7510.8610.7510.8610.463,400
May 10, 202410.6310.6310.6310.6310.241,000
May 9, 2024 0.65 Dividend
May 9, 202410.8210.9810.8210.9810.581,400
May 8, 202411.4011.4311.4011.4310.395,600
May 7, 202411.2311.4511.1011.4510.417,400
May 6, 202410.8210.829.849.848.94900
May 3, 202410.6610.6610.6510.659.683,800
May 2, 202411.1311.3111.1311.3110.2914,900
May 1, 202410.9010.9010.7410.789.803,600
Apr 30, 202410.5510.5510.5510.559.59500
Apr 29, 202410.8810.8810.6010.609.642,800
Apr 26, 202410.4510.8210.4510.779.792,300
Apr 25, 202411.0011.0010.8910.899.90500
Apr 24, 202410.7510.7510.7510.759.779,300
Apr 23, 202410.7510.8510.7010.859.867,400
Apr 22, 202410.9910.9910.5010.709.733,000
Apr 19, 202410.6010.6010.6010.609.642,300
Apr 18, 202410.6210.6210.6210.629.65500
Apr 17, 202410.4010.4010.0510.329.381,500
Apr 16, 20249.8510.199.8510.199.26400
Apr 15, 202410.3010.4310.2110.279.331,800
Apr 12, 202410.2310.2310.2310.239.29100
Apr 11, 202410.6310.6510.6310.659.681,700
Apr 10, 202410.6710.7610.4710.479.525,600
Apr 9, 202410.6810.6810.6810.689.71200
Apr 8, 202410.5010.6810.5010.509.543,900
Apr 5, 202410.3510.3510.3510.359.41500
Apr 4, 202410.7510.7510.4210.429.4711,300
Apr 3, 202410.3110.5110.3110.359.415,500
Apr 2, 202410.0710.0810.0710.089.162,200
Apr 1, 20249.9810.059.9810.049.139,800
Mar 28, 202410.0010.1010.0010.099.175,700
Mar 27, 20249.459.459.459.458.59-
Mar 26, 20249.459.459.459.458.59-
Mar 25, 20249.459.459.459.458.59500
Mar 22, 20249.739.739.739.738.841,400
Mar 21, 20249.899.899.899.898.9914,700
Mar 20, 20249.359.419.359.418.561,600
Mar 19, 20249.759.929.759.929.023,400
Mar 18, 20249.709.709.499.678.797,200
Mar 15, 20249.689.689.689.688.79100
Mar 14, 20249.659.659.659.658.77-
Mar 13, 20249.759.759.659.658.7739,400
Mar 12, 20249.869.869.809.808.91100
Mar 11, 20249.379.589.379.588.711,800
Mar 8, 20249.539.559.539.558.682,400
Mar 7, 20249.599.599.599.598.71259,800
Mar 6, 20249.599.659.499.648.764,000
Mar 5, 20249.329.359.309.308.4510,800
Mar 4, 20249.069.259.069.248.4010,500
Mar 1, 20248.929.148.929.148.3024,900
Feb 29, 20248.708.778.708.777.9874,700
Feb 28, 20248.869.118.869.118.281,400
Feb 27, 20248.809.058.809.058.23700
Feb 26, 20248.629.058.628.858.0443,000

Related Tickers

GOVB Gouverneur Bancorp, Inc.
13.02
+4.58%
 
LUMB Lumbee Guaranty Bank
13.50
0.00%
 
AIBRF AIB Group plc
6.77
0.00%
 
CPBI Central Plains Bancshares, Inc.
14.79
0.00%
 
FSEA First Seacoast Bancorp, Inc.
10.80
-0.74%
 
RBKB Rhinebeck Bancorp, Inc.
10.14
+1.00%
 
FSBC Five Star Bancorp
31.19
+0.32%
 
PTSB.IR Permanent TSB Group Holdings plc
1.4900
+0.68%
 
SRBK SR Bancorp, Inc.
12.19
+0.66%
 
TBNK Territorial Bancorp Inc.
8.31
+0.18%