Bank of Ireland Group (BKRIY)
OTC: BKRIY
· Real-Time Price · USD
15.26
0.01 (0.07%)
At close: Aug 21, 2025, 3:58 PM
15.19
-0.46%
After-hours: Aug 21, 2025, 03:46 PM EDT
BKRIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.28 | 15.28 | 15.18 | 15.18 | 15.25 | -0.91% | 25,207 |
| Aug 19, 2025 | 15.40 | 15.51 | 15.25 | 15.32 | 15.32 | 0.86% | 27,046 |
| Aug 18, 2025 | 15.16 | 15.32 | 15.04 | 15.19 | 15.19 | -1.30% | 12,200 |
| Aug 15, 2025 | 15.45 | 15.51 | 15.36 | 15.39 | 15.39 | -0.65% | 12,200 |
| Aug 14, 2025 | 15.40 | 15.56 | 15.35 | 15.49 | 15.49 | 2.24% | 11,900 |
| Aug 13, 2025 | 15.15 | 15.21 | 15.07 | 15.15 | 15.15 | 0.00% | 13,400 |
| Aug 12, 2025 | 15.00 | 15.18 | 15.00 | 15.15 | 15.15 | 1.27% | 9,147 |
| Aug 11, 2025 | 14.95 | 14.99 | 14.85 | 14.96 | 14.96 | 0.74% | 13,007 |
| Aug 8, 2025 | 14.67 | 14.91 | 14.67 | 14.85 | 14.85 | 1.30% | 15,614 |
| Aug 7, 2025 | 14.78 | 14.78 | 14.43 | 14.66 | 14.66 | 2.30% | 22,803 |
| Aug 6, 2025 | 13.90 | 14.33 | 13.90 | 14.33 | 14.33 | 4.60% | 20,944 |
| Aug 5, 2025 | 13.68 | 13.71 | 13.60 | 13.70 | 13.70 | 0.51% | 42,000 |
| Aug 4, 2025 | 13.65 | 13.66 | 13.54 | 13.63 | 13.63 | 2.40% | 52,700 |
| Aug 1, 2025 | 13.08 | 13.53 | 13.08 | 13.31 | 13.31 | -1.04% | 19,400 |
| Jul 31, 2025 | 13.50 | 13.69 | 13.42 | 13.45 | 13.45 | -2.54% | 34,620 |
| Jul 30, 2025 | 13.85 | 13.90 | 13.71 | 13.80 | 13.80 | -0.36% | 17,334 |
| Jul 29, 2025 | 14.17 | 14.17 | 13.83 | 13.85 | 13.85 | -4.81% | 17,517 |
| Jul 28, 2025 | 14.61 | 14.64 | 14.50 | 14.55 | 14.55 | -1.95% | 19,600 |
| Jul 25, 2025 | 14.75 | 14.84 | 14.73 | 14.84 | 14.84 | 0.47% | 8,908 |
| Jul 24, 2025 | 14.88 | 14.90 | 14.72 | 14.77 | 14.77 | 2.50% | 16,200 |