Get the Stockscreener App
15.13
2.46%
0.363
After Hours:
15.15
0.02
+0.13%
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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $15.22 | $15.09 | $0.128 | 17,823.0 | +2.46% |
| Aug 29, 2025 | $14.80 | $14.65 | $0.145 | 26,522.0 | -1.75% |
| Aug 28, 2025 | $15.06 | $14.95 | $0.111 | 17,284.0 | +1.21% |
| Aug 27, 2025 | $14.94 | $14.84 | $0.105 | 19,009.0 | -2.00% |
| Aug 26, 2025 | $15.43 | $15.08 | $0.35 | 15,653.0 | -0.51% |
| Aug 25, 2025 | $15.55 | $15.23 | $0.32 | 12,835.0 | -1.42% |
| Aug 22, 2025 | $15.51 | $15.30 | $0.21 | 39,086.0 | +1.25% |
| Aug 21, 2025 | $15.38 | $15.16 | $0.214 | 18,354.0 | +0.07% |
| Aug 20, 2025 | $15.51 | $15.18 | $0.33 | 25,207.0 | -0.46% |
| Aug 19, 2025 | $15.51 | $15.25 | $0.26 | 27,099.0 | +0.86% |
| Aug 18, 2025 | $15.32 | $15.04 | $0.285 | 12,704.0 | -1.30% |
| Aug 15, 2025 | $15.51 | $15.36 | $0.1525 | 12,327.0 | -0.65% |
| Aug 14, 2025 | $15.56 | $15.35 | $0.2125 | 11,850.0 | +2.24% |
| Aug 13, 2025 | $15.21 | $15.07 | $0.14 | 13,369.0 | +0.00% |
| Aug 12, 2025 | $15.18 | $15.00 | $0.1846 | 9,184.0 | +1.27% |
| Aug 11, 2025 | $14.99 | $14.85 | $0.1365 | 13,176.0 | +0.73% |
| Aug 08, 2025 | $14.91 | $14.66 | $0.245 | 15,614.0 | +1.29% |
| Aug 07, 2025 | $14.78 | $14.43 | $0.3525 | 22,824.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $15.22 | $15.09 | $0.128 | 17,823.0 | +2.46% |
| Aug, 2025 | $15.56 | $13.08 | $2.48 | 445,924.0 | +9.79% |
| Jul, 2025 | $14.90 | $13.42 | $1.48 | 657,139.0 | -5.28% |
| Jun, 2025 | $14.36 | $13.01 | $1.35 | 506,754.0 | +4.37% |
| May, 2025 | $13.95 | $11.46 | $2.49 | 357,225.0 | +15.00% |
| 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 | 1,531,073.0 | +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% |
27.14%
1.66%
Cap:
|
Volume (24h):