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 )

10.94 +0.35 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 30, 2020 2.040 2.050 1.950 2.025 29,422 -0.11(-5.26%)
Apr 29, 2020 2.110 2.150 2.000 2.138 64,473 +0.25(+13.10%)
Apr 28, 2020 1.840 1.898 1.810 1.890 456,551 +0.25(+15.24%)
Apr 27, 2020 1.650 1.650 1.623 1.640 1,589,834 -0.06(-3.53%)
Apr 24, 2020 1.660 1.700 1.560 1.700 36,600 +0.05(+3.03%)
Apr 23, 2020 1.613 1.667 1.580 1.650 128,638 +0.18(+12.24%)
Apr 22, 2020 1.505 1.505 1.423 1.470 51,195 +0.09(+6.52%)
Apr 21, 2020 1.450 1.450 1.380 1.380 43,025 -0.06(-4.17%)
Apr 20, 2020 1.450 1.520 1.440 1.440 68,702 -0.14(-8.86%)
Apr 17, 2020 1.515 1.580 1.480 1.580 56,900 +0.07(+4.64%)
Apr 16, 2020 1.490 1.510 1.400 1.510 41,937 -0.01(-0.66%)
Apr 15, 2020 1.570 1.570 1.450 1.520 28,923 -0.24(-13.64%)
Apr 14, 2020 1.810 1.810 1.722 1.760 94,601 -0.12(-6.38%)
Apr 13, 2020 1.940 1.940 1.805 1.880 48,182 -0.06(-3.09%)
Apr 09, 2020 1.925 1.950 1.840 1.940 92,600 +0.06(+3.47%)
Apr 08, 2020 1.870 1.900 1.820 1.875 47,562 -0.06(-3.35%)
Apr 07, 2020 1.965 1.965 1.850 1.940 19,068 +0.11(+6.01%)
Apr 06, 2020 1.838 1.870 1.750 1.830 116,399 +0.13(+7.65%)
Apr 03, 2020 1.750 1.800 1.640 1.700 108,500 -0.15(-8.11%)
Apr 02, 2020 1.755 1.860 1.720 1.850 41,426 +0.03(+1.65%)
Apr 01, 2020 1.830 1.870 1.732 1.820 56,933 -0.08(-4.21%)
Mar 31, 2020 1.880 1.900 1.810 1.900 40,188 -0.11(-5.47%)
Mar 30, 2020 1.950 2.010 1.900 2.010 60,806 -0.16(-7.37%)
Mar 27, 2020 2.090 2.210 2.050 2.170 32,500 -0.10(-4.41%)
Mar 26, 2020 2.170 2.270 2.130 2.270 19,399 +0.11(+5.09%)
Mar 25, 2020 2.040 2.170 1.970 2.160 4,458 +0.36(+20.00%)
Mar 24, 2020 1.750 1.940 1.750 1.800 82,027 +0.08(+4.65%)
Mar 23, 2020 1.750 1.860 1.700 1.720 73,054 -0.15(-8.02%)
Mar 20, 2020 1.850 1.974 1.800 1.870 23,200 -0.02(-1.06%)
Mar 19, 2020 1.812 1.900 1.700 1.890 43,057 -0.13(-6.44%)
Mar 18, 2020 2.060 2.210 1.960 2.020 35,860 -0.24(-10.72%)
Mar 17, 2020 2.110 2.300 1.960 2.263 98,107 -0.17(-6.89%)
Mar 16, 2020 2.250 2.610 2.232 2.430 94,551 -0.30(-10.99%)
Mar 13, 2020 2.706 2.730 2.540 2.730 75,100 +0.05(+1.87%)
Mar 12, 2020 2.875 2.875 2.500 2.680 102,561 -0.55(-17.03%)
Mar 11, 2020 3.200 3.440 2.900 3.230 21,553 +0.07(+2.30%)
Mar 10, 2020 3.152 3.268 3.050 3.158 131,071 +0.09(+2.85%)
Mar 09, 2020 3.050 3.200 2.950 3.070 33,340 -0.48(-13.41%)
Mar 06, 2020 3.485 3.550 3.391 3.546 61,400 +0.13(+3.67%)
Mar 05, 2020 3.460 3.580 3.420 3.420 35,396 -0.11(-3.12%)
Mar 04, 2020 3.560 3.650 3.530 3.530 26,590 +0.05(+1.44%)
Mar 03, 2020 3.630 3.790 3.480 3.480 44,338 -0.24(-6.51%)
Mar 02, 2020 3.730 3.730 3.640 3.723 63,946 +0.02(+0.61%)
Feb 28, 2020 3.645 3.978 3.610 3.700 23,300 -0.07(-1.86%)
Feb 27, 2020 3.800 3.890 3.680 3.770 64,548 -0.10(-2.58%)
Feb 26, 2020 3.900 3.935 3.830 3.870 18,001 -0.08(-2.03%)
Feb 25, 2020 4.000 4.000 3.820 3.950 12,439 -0.18(-4.36%)
Feb 24, 2020 4.180 4.180 4.130 4.130 6,355 -0.24(-5.49%)
Feb 21, 2020 4.270 4.370 4.210 4.370 35,200 +0.00(+0.00%)
Feb 20, 2020 4.290 4.370 4.290 4.370 5,792 -0.01(-0.23%)
Feb 19, 2020 4.350 4.390 4.300 4.380 9,453 +0.06(+1.51%)
Feb 18, 2020 4.247 4.388 4.210 4.315 18,785 -0.08(-1.93%)
Feb 14, 2020 4.580 4.580 4.380 4.400 8,500 -0.13(-2.98%)
Feb 13, 2020 4.500 4.535 4.436 4.535 15,584 -0.01(-0.33%)
Feb 12, 2020 4.540 4.550 4.470 4.550 7,409 +0.34(+8.20%)
Feb 11, 2020 4.250 4.250 4.205 4.205 29,259 -0.04(-1.06%)
Feb 10, 2020 4.460 4.460 4.230 4.250 38,881 -0.42(-8.99%)
Feb 07, 2020 4.708 4.780 4.630 4.670 10,200 -0.13(-2.71%)
Feb 06, 2020 4.900 4.900 4.730 4.800 39,664 -0.32(-6.25%)
Feb 05, 2020 5.070 5.120 5.020 5.120 3,957 -0.08(-1.54%)
Feb 04, 2020 5.000 5.200 5.000 5.200 793 +0.22(+4.42%)
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.