Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.20 +0.29 (+2.61%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.354 9.490 9.260 9.380 31,572 +0.06(+0.64%)
Nov 29, 2023 9.250 9.460 9.240 9.320 31,213 -0.08(-0.85%)
Nov 28, 2023 9.380 9.590 9.328 9.400 26,738 -0.00(-0.05%)
Nov 27, 2023 9.620 9.644 9.370 9.405 137,553 -0.23(-2.34%)
Nov 24, 2023 9.710 9.770 9.630 9.630 406,960 +0.09(+0.94%)
Nov 22, 2023 9.490 9.650 9.380 9.540 332,717 +0.05(+0.53%)
Nov 21, 2023 9.460 9.700 9.460 9.490 471,014 -0.13(-1.35%)
Nov 20, 2023 9.490 9.650 9.290 9.620 644,901 +0.29(+3.11%)
Nov 17, 2023 9.268 9.490 9.250 9.330 3,752,965 +0.18(+1.97%)
Nov 16, 2023 9.225 9.270 9.150 9.150 10,174 -0.16(-1.72%)
Nov 15, 2023 9.256 9.390 9.255 9.310 20,385 -0.27(-2.82%)
Nov 14, 2023 9.455 9.750 9.455 9.580 25,732 +0.46(+5.04%)
Nov 13, 2023 9.031 9.150 9.031 9.120 12,564 +0.15(+1.67%)
Nov 10, 2023 8.995 9.040 8.940 8.970 18,475 -0.04(-0.44%)
Nov 09, 2023 8.980 9.105 8.980 9.010 15,119 +0.00(+0.00%)
Nov 08, 2023 9.050 9.090 8.940 9.010 15,078 +0.04(+0.45%)
Nov 07, 2023 8.955 9.040 8.931 8.970 19,750 +0.14(+1.59%)
Nov 06, 2023 8.980 9.025 8.830 8.830 13,481 -0.41(-4.44%)
Nov 03, 2023 9.198 9.270 9.150 9.240 15,402 +0.26(+2.90%)
Nov 02, 2023 8.980 9.043 8.838 8.980 13,844 +0.01(+0.11%)
Nov 01, 2023 8.943 8.970 8.800 8.970 22,167 -0.02(-0.22%)
Oct 31, 2023 8.710 9.030 8.700 8.990 61,386 -0.17(-1.86%)
Oct 30, 2023 8.986 9.160 8.986 9.160 11,702 +0.24(+2.69%)
Oct 27, 2023 8.976 9.040 8.920 8.920 18,077 -0.38(-4.09%)
Oct 26, 2023 9.360 9.470 9.050 9.300 15,502 +0.25(+2.76%)
Oct 25, 2023 9.110 9.280 9.000 9.050 50,896 -0.48(-5.04%)
Oct 24, 2023 9.142 9.530 9.100 9.530 65,579 -0.15(-1.55%)
Oct 23, 2023 9.370 9.700 9.370 9.680 12,277 -0.14(-1.43%)
Oct 20, 2023 9.630 9.860 9.490 9.820 7,533 -0.14(-1.41%)
Oct 19, 2023 9.925 10.12 9.729 9.960 34,715 +0.06(+0.61%)
Oct 18, 2023 10.06 10.25 9.700 9.900 15,116 -0.14(-1.39%)
Oct 17, 2023 10.18 10.18 9.970 10.04 39,165 -0.03(-0.30%)
Oct 16, 2023 10.11 10.09 10.01 10.07 20,537 +0.14(+1.41%)
Oct 13, 2023 10.00 10.00 9.920 9.930 19,984 +0.00(+0.00%)
Oct 12, 2023 9.939 10.00 9.860 9.930 12,985 +0.01(+0.10%)
Oct 11, 2023 10.01 10.04 9.830 9.920 16,442 +0.03(+0.30%)
Oct 10, 2023 9.938 10.04 9.890 9.890 28,059 +0.24(+2.49%)
Oct 09, 2023 9.569 9.650 9.516 9.650 7,157 -0.03(-0.31%)
Oct 06, 2023 9.540 9.680 9.480 9.680 9,053 +0.20(+2.11%)
Oct 05, 2023 9.450 9.501 9.390 9.480 14,605 -0.09(-0.94%)
Oct 04, 2023 9.590 9.590 9.480 9.570 23,567 +0.17(+1.81%)
Oct 03, 2023 9.445 9.450 9.370 9.400 17,249 -0.09(-0.95%)
Oct 02, 2023 9.605 9.660 9.472 9.490 10,315 -0.40(-4.04%)
Sep 29, 2023 9.786 9.970 9.710 9.890 7,356 +0.03(+0.30%)
Sep 28, 2023 9.675 9.870 9.630 9.860 27,877 +0.26(+2.71%)
Sep 27, 2023 9.505 9.640 9.440 9.600 24,740 +0.26(+2.78%)
Sep 26, 2023 9.300 9.535 9.280 9.340 21,533 -0.10(-1.05%)
Sep 25, 2023 9.398 9.550 9.370 9.440 22,779 -0.07(-0.74%)
Sep 22, 2023 9.524 9.540 9.400 9.510 10,563 -0.19(-1.96%)
Sep 21, 2023 9.552 9.700 9.510 9.700 25,920 +0.34(+3.63%)
Sep 20, 2023 9.469 9.650 9.300 9.360 33,742 +0.09(+0.97%)
Sep 19, 2023 9.195 9.430 9.160 9.270 43,867 +0.34(+3.81%)
Sep 18, 2023 9.008 9.064 8.910 8.930 16,084 -0.22(-2.40%)
Sep 15, 2023 9.090 9.490 9.090 9.150 26,303 -0.23(-2.45%)
Sep 14, 2023 9.420 9.490 9.289 9.380 8,820 +0.01(+0.11%)
Sep 13, 2023 9.358 9.450 9.310 9.370 8,144 -0.08(-0.85%)
Sep 12, 2023 9.488 9.520 9.450 9.450 33,581 -0.08(-0.85%)
Sep 11, 2023 9.499 9.640 9.440 9.531 14,645 +0.14(+1.50%)
Sep 08, 2023 9.400 9.475 9.319 9.390 11,503 +0.22(+2.40%)
Sep 07, 2023 9.260 9.340 9.110 9.170 22,763 -0.25(-2.65%)
Sep 06, 2023 9.390 9.420 9.270 9.420 23,157 -0.07(-0.74%)
Sep 05, 2023 9.640 9.670 9.480 9.490 18,481 -0.32(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.