Get the Stockscreener App
12.93
0.58%
-0.075
After Hours:
12.99
0.06
+0.46%
Bank of Ireland Group Plc ADR Stock (BKRIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $13.18 | $12.82 | $0.36 | 13,721.0 | -0.58% |
| May 15, 2025 | $13.08 | $12.70 | $0.38 | 9,976.0 | -0.23% |
| May 14, 2025 | $13.32 | $12.73 | $0.59 | 11,698.0 | +1.44% |
| May 13, 2025 | $12.88 | $12.65 | $0.23 | 18,974.0 | +1.97% |
| May 12, 2025 | $12.91 | $12.35 | $0.559 | 22,760.0 | +2.04% |
| May 09, 2025 | $12.36 | $12.28 | $0.079 | 15,375.0 | +1.81% |
| May 08, 2025 | $12.24 | $12.00 | $0.239 | 9,967.0 | -0.49% |
| May 07, 2025 | $12.30 | $12.03 | $0.275 | 16,322.0 | +1.58% |
| May 06, 2025 | $12.00 | $11.46 | $0.539 | 8,597.0 | +1.35% |
| May 05, 2025 | $11.95 | $11.46 | $0.49 | 28,936.0 | +0.25% |
| May 02, 2025 | $12.20 | $11.55 | $0.65 | 12,944.0 | -2.71% |
| May 01, 2025 | $12.28 | $11.76 | $0.52 | 13,241.0 | +2.61% |
| Apr 30, 2025 | $12.07 | $11.46 | $0.61 | 18,664.0 | -2.07% |
| Apr 29, 2025 | $12.25 | $11.98 | $0.2655 | 28,920.0 | +1.17% |
| Apr 28, 2025 | $12.00 | $11.82 | $0.18 | 88,163.0 | +1.25% |
| Apr 25, 2025 | $11.90 | $11.72 | $0.18 | 14,137.0 | -1.15% |
| Apr 24, 2025 | $12.12 | $11.77 | $0.35 | 23,903.0 | -1.97% |
| Apr 23, 2025 | $12.28 | $12.01 | $0.27 | 21,352.0 | +4.11% |
| Apr 22, 2025 | $11.87 | $11.62 | $0.25 | 52,840.0 | +3.18% |
| Apr 21, 2025 | $11.90 | $11.21 | $0.69 | 32,478.0 | -3.08% |
| Apr 17, 2025 | $11.69 | $11.43 | $0.26 | 21,128.0 | +1.30% |
Bank of Ireland Group Plc ADR Stock (BKRIY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank of Ireland Group Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKRIY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank of Ireland Group Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank of Ireland Group Plc ADR Stock (BKRIY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.32 | $11.46 | $1.86 | 182,511.0 | +9.30% |
| Apr, 2025 | $12.28 | $10.15 | $2.13 | 1,294,602.0 | +1.18% |
| Mar, 2025 | $13.57 | $11.53 | $2.04 | 892,828.0 | +0.11% |
| Feb, 2025 | $12.00 | $9.50 | $2.50 | 1,055,944.0 | +17.51% |
| Jan, 2025 | $10.40 | $8.81 | $1.59 | 1,474,017.0 | +8.63% |
Bank of Ireland Group Plc ADR Stock (BKRIY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.47 | $8.61 | $0.86 | 2,413,596.0 | +4.00% |
| Nov, 2024 | $9.77 | $8.41 | $1.36 | 1,426,959.0 | -4.48% |
| Oct, 2024 | $10.71 | $9.03 | $1.68 | 1,125,045.0 | -18.51% |
| Sep, 2024 | $12.13 | $10.59 | $1.54 | 491,335.0 | -2.43% |
| Aug, 2024 | $11.65 | $9.90 | $1.75 | 681,952.0 | +1.32% |
| Jul, 2024 | $11.62 | $10.23 | $1.39 | 394,335.0 | +9.01% |
| Jun, 2024 | $11.70 | $10.14 | $1.56 | 371,761.0 | -8.19% |
| May, 2024 | $11.73 | $10.41 | $1.32 | 422,888.0 | +5.38% |
| Apr, 2024 | $11.18 | $9.90 | $1.28 | 1,076,654.0 | +6.31% |
| Mar, 2024 | $10.37 | $8.91 | $1.46 | 573,534.0 | +15.89% |
| Feb, 2024 | $9.95 | $8.54 | $1.41 | 1,255,780.0 | -4.37% |
| Jan, 2024 | $9.76 | $8.38 | $1.38 | 1,623,479.0 | +1.22% |
Bank of Ireland Group Plc ADR Stock (BKRIY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.79 | $8.58 | $1.21 | 806,789.0 | -3.62% |
| Nov, 2023 | $9.77 | $8.80 | $0.9695 | 6,038,123.0 | +4.34% |
| Oct, 2023 | $10.25 | $8.70 | $1.55 | 506,632.0 | -9.10% |
| Sep, 2023 | $9.97 | $8.91 | $1.06 | 400,223.0 | -0.30% |
| Aug, 2023 | $11.12 | $9.65 | $1.47 | 396,020.0 | -5.75% |
| Jul, 2023 | $10.65 | $9.67 | $0.98 | 1,476,925.0 | +11.02% |
| Jun, 2023 | $10.53 | $9.21 | $1.32 | 277,102.0 | +0.53% |
| May, 2023 | $10.84 | $9.14 | $1.70 | 295,067.0 | -10.62% |
| Apr, 2023 | $10.91 | $9.81 | $1.10 | 198,498.0 | +3.63% |
| Mar, 2023 | $11.44 | $9.07 | $2.37 | 994,662.0 | -9.27% |
| Feb, 2023 | $11.22 | $10.10 | $1.12 | 132,045.0 | +4.96% |
| Jan, 2023 | $11.15 | $9.57 | $1.58 | 179,135.0 | +14.45% |
0.78%
2.48%
Cap:
|
Volume (24h):