Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 4.980 4.980 4.950 4.970 6,000 -0.26(-4.90%)
Jan 30, 2020 5.160 5.226 5.100 5.226 6,859 +0.00(+0.02%)
Jan 29, 2020 5.140 5.290 5.020 5.225 3,773 +0.19(+3.88%)
Jan 28, 2020 4.960 5.030 4.960 5.030 42,258 +0.09(+1.82%)
Jan 27, 2020 4.910 5.020 4.830 4.940 18,511 -0.18(-3.50%)
Jan 24, 2020 5.260 5.260 5.035 5.119 3,700 +0.02(+0.37%)
Jan 23, 2020 5.147 5.147 5.100 5.100 3,395 -0.08(-1.54%)
Jan 22, 2020 5.115 5.180 5.115 5.180 2,101 +0.03(+0.58%)
Jan 21, 2020 5.160 5.190 4.970 5.150 22,830 -0.09(-1.72%)
Jan 17, 2020 5.200 5.360 5.160 5.240 6,900 -0.00(-0.05%)
Jan 16, 2020 5.210 5.260 5.210 5.242 3,419 +0.06(+1.23%)
Jan 15, 2020 5.255 5.255 5.160 5.179 1,588 -0.08(-1.45%)
Jan 14, 2020 5.255 5.350 5.255 5.255 35,992 -0.13(-2.50%)
Jan 13, 2020 5.280 5.430 5.280 5.390 43,435 +0.01(+0.19%)
Jan 10, 2020 5.450 5.450 5.330 5.380 41,700 -0.23(-4.10%)
Jan 09, 2020 5.497 5.644 5.497 5.610 13,134 +0.07(+1.17%)
Jan 08, 2020 5.545 5.545 5.545 5.545 1,043 +0.09(+1.70%)
Jan 07, 2020 5.475 5.600 5.450 5.452 2,457 -0.17(-2.98%)
Jan 06, 2020 5.650 5.690 5.535 5.620 25,423 -0.15(-2.60%)
Jan 03, 2020 5.582 5.770 5.562 5.770 18,200 +0.27(+4.91%)
Jan 02, 2020 5.570 5.670 5.500 5.500 5,999 +0.10(+1.85%)
Dec 31, 2019 5.350 5.548 5.350 5.400 5,400 -0.05(-1.01%)
Dec 30, 2019 5.495 5.550 5.360 5.455 12,590 +0.04(+0.83%)
Dec 27, 2019 5.420 5.617 5.400 5.410 15,600 -0.18(-3.22%)
Dec 26, 2019 5.367 5.590 5.350 5.590 27,677 +0.18(+3.33%)
Dec 24, 2019 5.340 5.410 5.340 5.410 6,400 +0.08(+1.50%)
Dec 23, 2019 5.365 5.410 5.330 5.330 7,457 -0.07(-1.30%)
Dec 20, 2019 5.383 5.410 5.350 5.400 26,500 +0.10(+1.89%)
Dec 19, 2019 5.340 5.500 5.300 5.300 23,691 -0.03(-0.56%)
Dec 18, 2019 5.430 5.530 5.322 5.330 11,260 -0.07(-1.34%)
Dec 17, 2019 5.468 5.535 5.400 5.402 8,373 -0.21(-3.70%)
Dec 16, 2019 5.760 5.820 5.610 5.610 14,678 -0.15(-2.60%)
Dec 13, 2019 5.960 5.960 5.490 5.760 9,800 +0.26(+4.77%)
Dec 12, 2019 5.355 5.570 5.355 5.497 44,449 +0.31(+6.08%)
Dec 11, 2019 5.230 5.240 5.160 5.183 9,840 -0.01(-0.14%)
Dec 10, 2019 5.192 5.248 5.190 5.190 61,870 +0.04(+0.78%)
Dec 09, 2019 5.210 5.275 5.150 5.150 8,538 -0.08(-1.53%)
Dec 06, 2019 5.265 5.340 5.200 5.230 12,800 +0.12(+2.35%)
Dec 05, 2019 5.183 5.200 5.110 5.110 32,494 +0.07(+1.34%)
Dec 04, 2019 5.015 5.115 5.015 5.043 7,561 +0.13(+2.70%)
Dec 03, 2019 4.915 5.006 4.880 4.910 24,359 -0.09(-1.80%)
Dec 02, 2019 5.050 5.108 5.000 5.000 51,883 +0.07(+1.42%)
Nov 29, 2019 5.020 5.080 4.930 4.930 2,700 -0.09(-1.79%)
Nov 27, 2019 5.110 5.210 5.020 5.020 13,000 +0.09(+1.83%)
Nov 26, 2019 4.900 5.100 4.900 4.930 12,764 +0.15(+3.14%)
Nov 25, 2019 4.910 4.940 4.770 4.780 10,415 +0.15(+3.24%)
Nov 22, 2019 4.590 4.780 4.590 4.630 8,900 +0.12(+2.66%)
Nov 21, 2019 4.665 4.665 4.510 4.510 10,748 -0.15(-3.22%)
Nov 20, 2019 4.670 4.810 4.660 4.660 1,950 -0.03(-0.64%)
Nov 19, 2019 4.690 4.840 4.690 4.690 6,807 -0.05(-1.05%)
Nov 18, 2019 4.725 4.845 4.690 4.740 8,625 -0.02(-0.42%)
Nov 15, 2019 4.830 4.830 4.760 4.760 3,800 -0.07(-1.45%)
Nov 14, 2019 4.800 4.835 4.800 4.830 3,379 +0.13(+2.77%)
Nov 13, 2019 4.740 4.740 4.690 4.700 3,547 -0.15(-3.09%)
Nov 12, 2019 4.902 5.010 4.850 4.850 4,425 -0.06(-1.22%)
Nov 11, 2019 4.960 5.040 4.900 4.910 13,985 +0.01(+0.20%)
Nov 08, 2019 4.920 4.980 4.850 4.900 6,000 -0.06(-1.21%)
Nov 07, 2019 4.950 5.005 4.940 4.960 3,132 +0.14(+2.90%)
Nov 06, 2019 4.880 4.895 4.820 4.820 5,980 -0.18(-3.60%)
Nov 05, 2019 5.000 5.050 5.000 5.000 3,852 +0.09(+1.83%)
Nov 04, 2019 4.950 4.955 4.910 4.910 3,737 +0.15(+3.15%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.