OTC Markets OTCPK - Delayed Quote USD

Bank of Ireland Group plc (BKRIY)

12.31
+0.17
+(1.40%)
As of 10:53:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.3512.3512.3112.3112.311,250
May 8, 202512.2012.2412.0012.1312.139,800
May 7, 202512.2212.3012.0212.1912.1916,300
May 6, 202511.8512.0011.4612.0012.008,600
May 5, 202511.6011.9511.4611.8411.8428,900
May 2, 202512.1312.2011.5511.8111.8112,900
May 1, 202512.2612.2811.7612.1412.1412,800
Apr 30, 202511.9812.0711.4611.8311.8318,700
Apr 29, 202512.1412.2511.9812.0812.0828,900
Apr 28, 202511.9112.0011.8211.9411.9488,200
Apr 25, 202511.8311.9011.7211.7911.7914,100
Apr 24, 202512.1212.1211.7711.9311.9323,900
Apr 23, 202512.2512.2812.0112.1712.1721,400
Apr 22, 202511.6511.8711.6211.6911.6949,700
Apr 21, 202511.5611.9011.2111.3311.3332,500
Apr 17, 202511.5311.6911.4311.6911.6921,700
Apr 16, 202511.7312.0711.5411.5411.5415,800
Apr 15, 202511.8911.9511.6211.8111.8134,300
Apr 14, 202511.5511.5811.4011.4211.4236,100
Apr 11, 202511.0111.4310.8411.2511.25178,400
Apr 10, 202510.9410.9410.5510.6210.62404,000
Apr 9, 202510.2911.1210.1511.0611.0641,100
Apr 8, 202510.8310.8610.2910.3210.32110,700
Apr 7, 202510.1510.7710.1510.4710.4769,100
Apr 4, 202510.8710.8710.5210.6910.6941,800
Apr 3, 202511.9411.9611.7011.7911.7920,000
Apr 2, 202511.9612.1311.9012.0512.0514,500
Apr 1, 202511.9512.1111.9112.0812.0822,800
Mar 31, 202511.5311.7311.5311.6911.6934,200
Mar 28, 202511.8211.8911.7611.8811.8861,800
Mar 27, 202512.0112.2011.9812.2012.2039,600
Mar 26, 202512.2112.3812.0212.2212.2226,300
Mar 25, 202512.4712.6212.4112.5212.5223,500
Mar 24, 202512.3312.4212.1912.2612.2624,200
Mar 21, 202512.5412.6012.4512.5512.5521,600
Mar 20, 202512.4312.5612.3512.3812.3861,900
Mar 19, 202512.9313.1612.9013.0413.0422,600
Mar 18, 202513.0613.1712.7713.1713.1750,700
Mar 17, 202512.7912.9412.7112.8912.8925,700
Mar 14, 202512.6612.8012.5412.7012.7037,500
Mar 13, 202512.5112.6512.4012.4612.4621,000
Mar 12, 202512.6412.6712.4112.4812.4849,000
Mar 11, 202512.8412.8512.6112.8512.8520,200
Mar 10, 202512.9013.0512.8312.9312.9327,600
Mar 7, 202513.5713.5713.1813.2413.2421,800
Mar 6, 202513.1113.4613.1113.3113.3125,500
Mar 5, 202512.4912.7212.4612.6512.6539,700
Mar 4, 202511.8112.1011.6012.1012.10123,100
Mar 3, 202512.1812.3411.8011.9311.93133,300
Feb 28, 202511.7011.9811.6511.6811.68405,500
Feb 27, 202511.9611.9611.7111.8911.8923,900
Feb 26, 202511.7812.0011.6811.6811.6862,000
Feb 25, 202511.6611.7611.5211.6711.6755,400
Feb 24, 202511.2111.4511.1811.2211.2236,100
Feb 21, 202510.7311.0010.6610.8210.8222,700
Feb 20, 202510.5810.6310.3610.5810.5820,700
Feb 19, 202510.1110.5210.1110.4810.4834,600
Feb 18, 202510.2010.6610.2010.6010.6035,000
Feb 14, 202510.3510.4010.2810.2910.2915,900
Feb 13, 202510.4410.5110.3110.3810.3832,000
Feb 12, 202510.5010.7210.5010.6110.6125,700
Feb 11, 202510.1010.3010.1010.1510.1535,400
Feb 10, 20259.9210.029.9210.0010.0025,800
Feb 7, 202510.2810.289.9210.0410.0432,600
Feb 6, 202510.1110.3110.0610.1810.1840,200
Feb 5, 202510.0510.059.859.939.9332,200
Feb 4, 20259.879.999.869.919.9137,700
Feb 3, 20259.719.729.509.659.6581,700
Jan 31, 202510.1010.109.939.949.9433,900
Jan 30, 202510.2310.2310.1410.1410.1432,500
Jan 29, 202510.1410.3610.1010.2110.2120,200
Jan 28, 202510.0610.2110.0610.1510.15137,500
Jan 27, 202510.2210.3610.2010.3510.3592,900
Jan 24, 202510.2510.4010.2010.3210.3227,100
Jan 23, 20259.8810.139.8710.1210.1231,900
Jan 22, 20259.859.869.769.819.81116,600
Jan 21, 20259.7010.069.7010.0410.0466,400
Jan 17, 20259.299.489.289.419.4131,900
Jan 16, 20259.269.459.249.379.3778,800
Jan 15, 20259.399.459.219.349.34135,800
Jan 14, 20259.279.419.259.419.41130,700
Jan 13, 20259.099.269.019.219.21110,800
Jan 10, 20258.819.078.819.079.0739,500
Jan 8, 20258.909.078.818.858.8574,600
Jan 7, 20259.159.178.989.179.17103,400
Jan 6, 20259.109.309.069.159.15105,600
Jan 3, 20258.878.978.848.958.9583,900
Jan 2, 20258.918.978.818.958.9564,900
Dec 31, 20249.089.259.039.159.1531,600
Dec 30, 20248.939.218.939.109.1070,100
Dec 27, 20248.679.058.679.019.01286,300
Dec 26, 20249.069.209.069.119.11144,300
Dec 24, 20249.139.348.919.119.1127,100
Dec 23, 20249.009.118.939.119.11303,900
Dec 20, 20248.759.078.709.019.01191,900
Dec 19, 20249.079.078.909.049.04152,300
Dec 18, 20249.059.088.808.828.8294,200
Dec 17, 20248.979.088.979.069.0653,500
Dec 16, 20248.909.198.899.139.13105,300
Dec 13, 20249.189.269.109.189.1859,000
Dec 12, 20249.289.359.199.239.23110,100
Dec 11, 20249.069.479.069.479.4790,800
Dec 10, 20249.169.229.099.229.2272,800
Dec 9, 20248.869.028.868.978.97134,500
Dec 6, 20248.948.958.768.808.8058,800
Dec 5, 20248.999.088.939.089.0886,400
Dec 4, 20248.908.938.848.908.9058,400
Dec 3, 20248.968.978.758.908.90191,100
Dec 2, 20248.708.748.618.718.71119,400
Nov 29, 20248.668.798.418.758.7544,500
Nov 27, 20248.698.768.578.768.7674,500
Nov 26, 20249.019.018.828.858.8589,600
Nov 25, 20248.838.878.808.848.84120,700
Nov 22, 20248.718.858.708.788.7894,600
Nov 21, 20249.199.199.049.119.1160,600
Nov 20, 20249.279.389.229.389.3834,700
Nov 19, 20249.179.279.149.209.2068,800
Nov 18, 20249.209.409.209.389.38108,400
Nov 15, 20249.219.339.089.289.28108,000
Nov 14, 20249.099.139.009.099.0966,200
Nov 13, 20248.948.978.808.848.8469,000
Nov 12, 20249.069.139.009.009.0085,000
Nov 11, 20249.339.349.289.349.3437,400
Nov 8, 20249.329.349.249.249.2426,300
Nov 7, 20249.419.499.369.369.36107,500
Nov 6, 20249.229.249.129.169.1636,600
Nov 5, 20249.639.779.629.779.7754,900
Nov 4, 20249.469.519.439.489.4854,700
Nov 1, 20249.319.449.309.429.4277,600
Oct 31, 20249.259.259.109.169.1668,400
Oct 30, 20249.159.219.039.149.1436,000
Oct 29, 20249.279.449.279.409.4056,200
Oct 28, 20249.409.489.279.449.4449,500
Oct 25, 20249.659.659.489.489.4847,800
Oct 24, 20249.639.639.449.569.5636,700
Oct 23, 20249.429.649.429.529.5271,300
Oct 22, 20249.439.599.439.539.5346,000
Oct 21, 20249.519.639.489.489.4858,100
Oct 18, 20249.699.769.619.629.6237,700
Oct 17, 20249.649.949.599.609.6052,600
Oct 16, 20249.859.919.669.669.6655,600
Oct 15, 202410.2310.3710.0210.0210.0259,600
Oct 14, 20249.9210.359.9210.0710.0762,300
Oct 11, 2024 0.391 Dividend
Oct 11, 20249.9910.289.8710.0910.0926,200
Oct 10, 202410.5510.6910.3210.339.9450,500
Oct 9, 202410.6910.7010.3910.4610.0647,800
Oct 8, 202410.5210.7110.3510.5310.1336,700
Oct 7, 202410.4510.5710.2510.329.93123,900
Oct 4, 202410.3410.4310.0610.329.9324,000
Oct 3, 202410.1210.3010.1210.199.8027,900
Oct 2, 202410.3010.4610.2510.4010.0123,100
Oct 1, 202410.5410.5710.3010.309.9126,200
Sep 30, 202411.2711.5211.0811.2410.8133,500
Sep 27, 202411.6411.9911.6411.7511.3148,000
Sep 26, 202411.8612.1311.8212.1311.6724,900
Sep 25, 202411.5011.5611.3711.3710.9455,200
Sep 24, 202411.5411.6211.3511.4110.9815,600
Sep 23, 202411.6511.6811.3311.3310.905,700
Sep 20, 202411.5611.7811.4811.6611.2215,700
Sep 19, 202411.4111.6511.4111.6411.208,700
Sep 18, 202411.0711.2311.0111.1110.6910,500
Sep 17, 202411.0211.1711.0011.1710.7510,400
Sep 16, 202410.9010.9510.7210.9410.5318,300
Sep 13, 202410.8711.1610.8710.9610.5539,000
Sep 12, 202410.8011.0110.6510.9010.4921,900
Sep 11, 202410.7110.8310.5910.7410.3338,700
Sep 10, 202411.0011.0610.8611.0410.6240,900
Sep 9, 202411.0711.1910.8611.1810.7617,100
Sep 6, 202411.2311.2310.9511.0010.5829,400
Sep 5, 202411.2311.3411.1411.3410.9111,900
Sep 4, 202411.1011.3111.0911.0910.6717,200
Sep 3, 202411.3011.3011.0911.2610.8328,700
Aug 30, 202411.3811.5211.3711.5211.0825,500
Aug 29, 202411.3611.5311.3211.3710.9439,300
Aug 28, 202411.3111.5511.3011.3410.9142,400
Aug 27, 202411.3611.6311.3611.5411.1020,400
Aug 26, 202411.6411.6511.4611.6511.2151,600
Aug 23, 202411.3711.5911.3511.5911.1511,000
Aug 22, 202411.2111.3711.1611.2910.8611,400
Aug 21, 202411.3811.4611.2611.4311.0012,800
Aug 20, 202411.2511.2911.1411.2510.8221,100
Aug 19, 202411.3411.3811.0111.3810.9535,200
Aug 16, 202411.0411.2510.9811.2510.8227,400
Aug 15, 202410.9811.2510.8211.0410.6223,200
Aug 14, 202410.5110.7010.3110.5110.1113,700
Aug 13, 202410.4610.5810.1910.4310.0420,900
Aug 12, 202410.4810.4810.1910.319.9224,200
Aug 9, 202410.3510.4610.1910.4610.0637,300
Aug 8, 202410.3510.4710.1110.239.8441,200
Aug 7, 202410.5010.6610.2710.279.8849,000
Aug 6, 20249.9710.179.9710.119.7384,800
Aug 5, 202410.2410.249.9310.069.6827,300
Aug 2, 202410.3010.309.909.939.5521,400
Aug 1, 202411.0411.0410.4910.4910.0946,400
Jul 31, 202411.2411.5611.2111.3710.9410,000
Jul 30, 202411.3811.5311.0611.5211.0829,200
Jul 29, 202411.1611.4310.9011.4311.0024,200
Jul 26, 202411.0411.4311.0411.4311.0011,600
Jul 25, 202411.1711.1710.8511.1310.7115,200
Jul 24, 202411.4911.5811.2511.3410.9115,400
Jul 23, 202411.3711.6211.2911.5111.0731,200
Jul 22, 202411.4111.4511.3111.4511.0223,700
Jul 19, 202411.1111.2910.9710.9710.5513,300
Jul 18, 202411.3211.3911.0011.1510.7316,800
Jul 17, 202411.1011.2511.0211.1610.7410,500
Jul 16, 202411.1211.1910.9911.1610.747,900
Jul 15, 202411.2211.3511.1211.1210.707,800
Jul 12, 202411.0211.1711.0211.1510.7319,300
Jul 11, 202411.1111.2810.9911.1410.7212,400
Jul 10, 202410.9711.2010.8110.9410.5315,900
Jul 9, 202410.6410.9910.6410.9110.5018,200
Jul 8, 202410.7611.1310.7610.8710.4618,800
Jul 5, 202410.5010.7410.3610.6110.2116,800
Jul 3, 202410.3110.5910.3110.4810.0815,700
Jul 2, 202410.3910.4910.2310.4210.0336,400
Jul 1, 202410.6410.7510.4810.5310.1324,000
Jun 28, 202410.4710.6710.3410.4310.0428,400
Jun 27, 202410.4510.5010.2510.399.9910,500
Jun 26, 202410.6910.6910.2510.4310.0414,600
Jun 25, 202410.3410.6910.1710.6910.2928,000
Jun 24, 202410.4510.6510.3210.5010.1030,500
Jun 21, 202410.3010.4710.2210.259.8634,900
Jun 20, 202410.6410.8910.5510.8910.4816,600
Jun 18, 202410.6110.8810.6110.7210.3129,900
Jun 17, 202410.4310.6610.4110.6610.2623,500
Jun 14, 202410.2510.4310.1410.4210.0317,100
Jun 13, 202410.9410.9410.4110.5810.1824,900
Jun 12, 202410.7410.9210.6810.6910.2914,300
Jun 11, 202410.5810.6210.4710.5310.1315,400
Jun 10, 202411.1911.1910.8410.9010.4912,700
Jun 7, 202411.2411.3111.0111.2010.789,600
Jun 6, 202411.0111.0110.7710.9110.507,800
Jun 5, 202411.0111.2010.8311.0810.6614,000
Jun 4, 202411.1711.2310.9911.2110.7917,900
Jun 3, 202411.7011.7011.2011.3710.9420,800
May 31, 202411.4611.6311.2811.3610.9326,000
May 30, 202411.2611.5011.1711.3510.9210,500
May 29, 202411.3111.3111.0311.0310.6113,100
May 28, 202411.3111.3711.2111.2110.799,600
May 24, 202411.5311.6711.4611.4611.0312,100
May 23, 202411.4711.5811.4311.4611.0315,800
May 22, 202411.4611.7311.4611.6311.1917,800
May 21, 202411.1311.6111.1311.4911.0610,800
May 20, 202411.3411.6411.2211.2910.8666,200
May 17, 202411.1811.3611.0511.2710.8414,500
May 16, 202411.0111.1010.9511.1010.6828,400
May 15, 202411.0911.2110.8411.0610.6430,800
May 14, 202411.0111.0510.8411.0510.6312,500
May 13, 202410.6610.9410.4410.9410.5311,000
May 10, 202410.4610.6510.4610.5910.198,300
May 9, 2024 0.641 Dividend
May 9, 202410.6510.6610.4110.6410.2430,500

Related Tickers

BNZIF Fideicomiso Irrevocable F/2061 FHipo
0.4928
0.00%
 
BKGM BankGuam Holding Company
10,250.00
-6.81%
 
BBAJF Banco del Bajío, S.A., Institución de Banca Múltiple
2.5500
0.00%
 
SGBLY Standard Bank Group Limited
12.43
+0.49%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
11.52
+1.14%
 
PTSB.IR Permanent TSB Group Holdings plc
1.7000
-0.87%
 
STBA S&T Bancorp, Inc.
37.65
-0.61%
 
TRST TrustCo Bank Corp NY
31.43
-0.47%
 
ISNPY Intesa Sanpaolo S.p.A.
32.80
+0.58%
 
NRIM Northrim BanCorp, Inc.
83.60
-0.44%