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 )

11.27 -0.19 (-1.66%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 28, 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 (%)
Jul 31, 2020 2.090 2.090 2.040 2.040 2,000 -0.07(-3.32%)
Jul 30, 2020 2.110 2.110 2.110 2.110 100 -0.04(-1.86%)
Jul 29, 2020 2.150 2.150 2.145 2.150 2,140 +0.04(+2.14%)
Jul 28, 2020 2.105 2.105 2.105 2.105 405 +0.06(+2.68%)
Jul 27, 2020 2.115 2.115 2.050 2.050 2,000 -0.12(-5.53%)
Jul 24, 2020 2.170 2.170 2.170 80 +0.00(+0.00%)
Jul 22, 2020 2.170 2.170 2.170 0 +0.00(+0.00%)
Jul 21, 2020 2.170 2.170 2.170 2.170 100 +0.12(+6.11%)
Jul 20, 2020 2.060 2.060 2.045 2.045 2,070 -0.02(-0.73%)
Jul 17, 2020 2.030 2.060 2.030 2.060 2,100 +0.05(+2.49%)
Jul 16, 2020 2.010 2.010 2.010 2.010 525 +0.00(+0.00%)
Jul 15, 2020 2.050 2.085 2.010 2.010 3,470 +0.03(+1.77%)
Jul 14, 2020 1.975 1.975 1.975 1.975 164 +0.10(+5.61%)
Jul 13, 2020 1.940 1.940 1.870 1.870 16,000 -0.13(-6.50%)
Jul 09, 2020 2.000 2.000 2.000 0 -0.01(-0.62%)
Jul 08, 2020 2.013 2.013 2.013 2.013 188 -0.10(-4.62%)
Jul 06, 2020 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 02, 2020 2.030 2.030 2.030 2.030 100 +0.06(+3.05%)
Jul 01, 2020 1.970 1.970 1.970 1.970 700 -0.03(-1.25%)
Jun 30, 2020 1.995 1.995 1.995 1.995 250 -0.01(-0.75%)
Jun 29, 2020 2.010 2.010 2.010 2.010 181 +0.13(+7.20%)
Jun 26, 2020 1.922 1.922 1.875 1.875 800 -0.06(-3.35%)
Jun 25, 2020 1.940 1.940 1.940 1.940 133 -0.01(-0.51%)
Jun 24, 2020 1.950 1.950 1.950 1.950 125 -0.12(-5.80%)
Jun 23, 2020 2.090 2.090 2.030 2.070 16,042 +0.11(+5.61%)
Jun 19, 2020 1.960 1.960 1.960 0 -0.05(-2.49%)
Jun 18, 2020 2.010 2.010 2.010 1 +0.00(+0.00%)
Jun 17, 2020 2.010 2.010 2.010 2.010 788 +0.01(+0.50%)
Jun 16, 2020 2.115 2.115 1.990 2.000 9,546 +0.17(+8.99%)
Jun 15, 2020 1.835 1.835 1.835 1.835 1,073 +0.00(+0.27%)
Jun 12, 2020 1.915 1.930 1.825 1.830 9,600 +0.03(+1.67%)
Jun 11, 2020 1.860 1.860 1.740 1.800 59,728 -0.17(-8.40%)
Jun 10, 2020 2.040 2.040 1.965 1.965 822 -0.14(-6.43%)
Jun 09, 2020 2.165 2.180 2.090 2.100 37,042 -0.14(-6.25%)
Jun 08, 2020 2.300 2.300 2.240 2.240 8,700 +0.20(+9.80%)
Jun 05, 2020 2.030 2.105 2.030 2.040 33,300 +0.14(+7.37%)
Jun 04, 2020 1.850 1.930 1.850 1.900 5,327 +0.01(+0.53%)
Jun 03, 2020 1.940 1.940 1.890 1.890 5,750 +0.07(+3.85%)
Jun 02, 2020 1.780 1.820 1.780 1.820 23,988 -0.02(-1.09%)
Jun 01, 2020 1.820 1.880 1.810 1.840 14,340 +0.07(+3.95%)
May 29, 2020 1.720 1.810 1.690 1.770 73,300 -0.13(-6.72%)
May 28, 2020 1.943 1.943 1.860 1.897 3,396 -0.16(-7.89%)
May 27, 2020 1.935 2.060 1.935 2.060 3,751 +0.24(+13.19%)
May 26, 2020 1.820 1.850 1.810 1.820 12,810 +0.12(+7.06%)
May 22, 2020 1.685 1.700 1.630 1.700 24,600 +0.09(+5.92%)
May 21, 2020 1.680 1.680 1.570 1.605 31,107 -0.22(-11.81%)
May 20, 2020 1.790 1.830 1.760 1.820 10,033 +0.12(+7.37%)
May 19, 2020 1.680 1.710 1.650 1.695 21,612 +0.05(+2.73%)
May 18, 2020 1.690 1.690 1.650 1.650 2,701 +0.10(+6.80%)
May 15, 2020 1.570 1.570 1.521 1.545 3,200 +0.04(+3.00%)
May 14, 2020 1.410 1.540 1.410 1.500 20,256 +0.05(+3.45%)
May 13, 2020 1.430 1.450 1.380 1.450 37,087 -0.05(-3.33%)
May 12, 2020 1.500 1.500 1.500 1.500 2,052 -0.04(-2.60%)
May 11, 2020 1.530 1.560 1.450 1.540 15,928 -0.20(-11.24%)
May 07, 2020 1.735 1.735 1.735 0 +0.00(+0.00%)
May 06, 2020 1.780 1.780 1.690 1.735 35,493 -0.11(-6.22%)
May 05, 2020 1.870 1.870 1.820 1.850 39,349 -0.01(-0.54%)
May 04, 2020 1.830 1.860 1.830 1.860 11,247 -0.05(-2.62%)
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.