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 )

11.27 +0.17 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 31, 2023 9.320 9.430 9.300 9.430 32,609 +0.29(+3.17%)
May 30, 2023 9.220 9.344 9.140 9.140 7,982 -0.40(-4.19%)
May 26, 2023 9.440 9.629 9.420 9.540 8,481 +0.12(+1.25%)
May 25, 2023 9.400 9.470 9.400 9.422 15,731 -0.02(-0.19%)
May 24, 2023 9.590 9.590 9.440 9.440 11,494 -0.43(-4.39%)
May 23, 2023 9.810 10.01 9.810 9.873 18,650 +0.12(+1.27%)
May 22, 2023 9.600 9.750 9.578 9.750 7,928 -0.02(-0.20%)
May 19, 2023 9.685 9.770 9.646 9.770 3,542 -0.24(-2.40%)
May 18, 2023 9.820 10.22 9.820 10.01 10,469 -0.06(-0.60%)
May 17, 2023 9.916 10.20 9.916 10.07 9,017 +0.01(+0.10%)
May 16, 2023 10.03 10.10 9.920 10.06 24,289 +0.02(+0.20%)
May 15, 2023 9.850 10.24 9.850 10.04 13,013 +0.33(+3.40%)
May 12, 2023 9.520 9.771 9.520 9.710 13,686 +0.02(+0.15%)
May 11, 2023 9.600 9.800 9.522 9.695 8,903 -0.63(-6.15%)
May 10, 2023 10.57 10.76 10.33 10.33 10,942 -0.13(-1.29%)
May 09, 2023 10.19 10.69 10.19 10.46 13,836 +0.23(+2.30%)
May 08, 2023 10.16 10.32 10.06 10.23 20,774 +0.40(+4.07%)
May 05, 2023 9.620 10.02 9.600 9.830 7,936 +0.36(+3.80%)
May 04, 2023 9.680 9.690 9.460 9.470 13,785 -0.38(-3.86%)
May 03, 2023 10.02 10.05 9.850 9.850 22,653 -0.46(-4.46%)
May 02, 2023 10.51 10.84 10.17 10.31 11,786 +0.22(+2.18%)
May 01, 2023 10.55 10.65 10.09 10.09 7,561 -0.46(-4.36%)
Apr 28, 2023 10.31 10.55 10.22 10.55 7,860 -0.22(-2.04%)
Apr 27, 2023 10.65 10.81 10.60 10.77 47,833 +0.05(+0.47%)
Apr 26, 2023 10.82 10.90 10.72 10.72 6,416 +0.09(+0.88%)
Apr 25, 2023 10.66 10.70 10.56 10.63 4,965 +0.02(+0.15%)
Apr 24, 2023 10.64 10.74 10.61 10.61 9,297 -0.04(-0.38%)
Apr 21, 2023 10.55 10.76 10.52 10.65 11,691 +0.07(+0.66%)
Apr 20, 2023 10.74 10.74 10.55 10.58 18,493 -0.33(-3.07%)
Apr 19, 2023 10.61 10.91 10.61 10.91 6,478 +0.35(+3.36%)
Apr 18, 2023 10.76 10.76 10.46 10.56 3,876 +0.40(+3.92%)
Apr 17, 2023 10.12 10.21 10.10 10.16 10,339 -0.54(-5.03%)
Apr 14, 2023 10.66 10.74 10.60 10.70 10,669 +0.11(+1.08%)
Apr 13, 2023 10.39 10.61 10.39 10.59 12,226 +0.32(+3.13%)
Apr 12, 2023 10.33 10.37 10.27 10.27 8,269 -0.11(-1.07%)
Apr 11, 2023 10.29 10.38 10.27 10.38 10,048 -0.09(-0.84%)
Apr 10, 2023 10.62 10.75 10.30 10.46 8,908 +0.11(+1.10%)
Apr 06, 2023 10.23 10.35 10.19 10.35 3,358 +0.27(+2.68%)
Apr 05, 2023 9.996 10.08 9.940 10.08 3,132 +0.11(+1.10%)
Apr 04, 2023 10.02 10.14 9.940 9.970 6,832 +0.04(+0.40%)
Apr 03, 2023 10.02 10.02 9.810 9.930 7,998 -0.25(-2.46%)
Mar 31, 2023 10.18 10.21 10.11 10.18 14,261 -0.14(-1.36%)
Mar 30, 2023 10.26 10.41 10.22 10.32 9,254 +0.15(+1.44%)
Mar 29, 2023 10.06 10.21 10.04 10.17 3,599 +0.23(+2.33%)
Mar 28, 2023 9.930 10.07 9.890 9.942 9,133 +0.27(+2.81%)
Mar 27, 2023 9.730 9.822 9.663 9.670 9,620 -0.10(-1.02%)
Mar 24, 2023 9.540 9.770 9.467 9.770 123,442 -0.44(-4.31%)
Mar 23, 2023 10.48 10.48 10.06 10.21 38,188 -0.39(-3.68%)
Mar 22, 2023 10.68 10.76 10.59 10.60 22,306 -0.07(-0.66%)
Mar 21, 2023 10.50 10.76 10.50 10.67 6,368 +0.71(+7.13%)
Mar 20, 2023 9.650 10.23 9.620 9.960 31,730 +0.47(+4.95%)
Mar 17, 2023 9.390 9.610 9.070 9.490 6,853 -0.17(-1.81%)
Mar 16, 2023 9.240 9.750 9.240 9.665 21,089 -0.06(-0.57%)
Mar 15, 2023 9.400 9.740 9.317 9.720 11,489 -0.58(-5.63%)
Mar 14, 2023 10.16 10.35 10.10 10.30 92,191 +0.47(+4.80%)
Mar 13, 2023 9.970 9.980 9.665 9.828 10,945 -0.63(-6.06%)
Mar 10, 2023 10.66 10.83 10.34 10.46 329,118 -0.13(-1.21%)
Mar 09, 2023 11.04 11.04 10.59 10.59 223,281 -0.57(-5.14%)
Mar 08, 2023 11.00 11.16 10.95 11.16 11,356 -0.27(-2.38%)
Mar 07, 2023 11.32 11.44 11.27 11.44 1,542 +0.21(+1.87%)
Mar 06, 2023 11.11 11.24 11.11 11.23 14,538 +0.03(+0.28%)
Mar 03, 2023 10.81 11.22 10.81 11.20 2,520 +0.25(+2.24%)
Mar 02, 2023 10.89 11.06 10.89 10.95 6,546 -0.15(-1.35%)
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.