Dark

BKRIY
BANK IRELAND GRP UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

20.90USD+0.577%(+0.12)19,200

Pre-market

0.00USD-100.000%(-20.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.8100	20.9910	20.5400	20.90000	+0.577%	19,200	0.000%
2026-07-30	20.5300	20.9300	20.4292	20.78000	+2.465%	35,128	+0.577%
2026-07-29	20.1500	20.5800	19.9150	20.28000	-1.458%	67,369	+3.057%
2026-07-28	20.7800	20.7900	20.5700	20.58000	-1.813%	94,806	+1.555%
2026-07-27	20.8600	21.1300	20.7445	20.96000	+0.191%	22,058	-0.286%
2026-07-24	20.7300	20.9800	20.7300	20.92000	+0.965%	14,661	-0.096%
2026-07-23	20.6400	21.0000	20.6050	20.72000	-1.145%	11,875	+0.869%
2026-07-22	21.0400	21.0500	20.6900	20.96000	+0.239%	43,134	-0.286%
2026-07-21	20.5600	20.9100	20.4300	20.91000	+4.602%	36,170	-0.048%
2026-07-20	19.8700	20.1333	19.7900	19.99000	+0.553%	301,727	+4.552%
2026-07-17	19.7800	20.1000	19.6900	19.88000	-1.584%	126,306	+5.131%
2026-07-16	20.1800	20.3440	20.0700	20.20000	-0.932%	11,470	+3.465%
2026-07-15	20.3400	20.4700	20.2000	20.39000	+1.191%	13,031	+2.501%
2026-07-14	20.1600	20.3425	19.9600	20.15000	+1.358%	57,636	+3.722%
2026-07-13	20.2000	20.4900	19.8800	19.88000	-1.730%	23,909	+5.131%
2026-07-10	20.3250	20.4205	20.1895	20.23000	+0.397%	20,636	+3.312%
2026-07-09	20.2400	20.3380	19.9100	20.15000	-0.248%	15,925	+3.722%
2026-07-08	20.0000	20.2400	19.8520	20.20000	+0.899%	16,696	+3.465%
2026-07-07	20.1000	20.1900	19.8700	20.02000	+0.401%	18,550	+4.396%
2026-07-06	20.0800	20.1600	19.7900	19.94000	+0.403%	25,388	+4.814%
2026-07-02	20.0660	20.0800	19.7500	19.86000	-0.301%	10,315	+5.237%
2026-07-01	19.7800	20.0800	19.7800	19.92000	-0.295%	21,309	+4.920%
2026-06-30	20.1785	20.2150	19.6740	19.97900	+0.296%	17,322	+4.610%
2026-06-29	19.4700	19.9200	19.4700	19.92000	-0.350%	23,736	+4.920%
2026-06-26	20.0000	20.3450	19.6800	19.99000	-0.745%	13,490	+4.552%
2026-06-25	20.0800	20.3200	20.0800	20.14000	-1.178%	26,446	+3.774%
2026-06-24	20.7400	20.7400	20.1600	20.38000	-1.783%	23,899	+2.552%
2026-06-23	20.7900	21.2000	20.5275	20.75000	-2.169%	17,436	+0.723%
2026-06-22	21.3700	22.1900	20.9000	21.21000	+0.957%	39,596	-1.462%
2026-06-18	21.0100	21.3912	20.9100	21.00900	+1.102%	16,383	-0.519%
2026-06-17	20.9400	21.3000	20.7800	20.78000	+1.316%	26,978	+0.577%
2026-06-16	20.5000	20.8412	20.1800	20.51000	+2.294%	15,825	+1.902%
2026-06-15	20.2285	20.2870	19.9360	20.05000	-0.496%	9,923	+4.239%
2026-06-12	20.2200	20.3800	20.1500	20.15000	-0.543%	17,141	+3.722%
2026-06-11	19.8200	20.2600	19.6700	20.26000	+4.165%	64,513	+3.159%
2026-06-10	19.6800	19.7550	19.4500	19.45000	-1.294%	8,149	+7.455%
2026-06-09	19.8520	19.8600	19.4250	19.70500	+0.331%	29,174	+6.064%
2026-06-08	20.0300	20.0616	19.5700	19.64000	-2.386%	18,087	+6.415%
2026-06-05	19.8700	20.2325	19.7600	20.12000	-0.804%	11,882	+3.877%
2026-06-04	20.1600	20.3400	19.8600	20.28300	+1.669%	20,373	+3.042%
2026-06-03	20.0600	20.5450	19.8800	19.95000	-2.014%	42,350	+4.762%
2026-06-02	20.3100	20.6980	20.3100	20.36000	+0.792%	33,060	+2.652%
2026-06-01	20.2000	20.3900	19.9850	20.20000	-0.198%	24,468	+3.465%
2026-05-29	20.5000	20.7300	20.2200	20.24000	+0.998%	25,225	+3.261%
2026-05-28	20.1855	20.4328	20.0100	20.04000	-1.378%	17,410	+4.291%
2026-05-27	20.2475	20.4100	20.0100	20.32000	-0.636%	50,199	+2.854%
2026-05-26	20.5000	20.7000	20.4195	20.45000	+2.199%	19,793	+2.200%
2026-05-22	20.1475	20.2750	20.0000	20.01000	+0.553%	13,281	+4.448%
2026-05-21	19.8900	20.0900	19.7750	19.90000	+0.709%	15,487	+5.025%
2026-05-20	19.4200	19.8610	19.4100	19.76000	+2.066%	18,053	+5.769%
2026-05-19	19.5100	19.5400	19.3600	19.36000	-0.565%	27,984	+7.955%
2026-05-18	19.4600	19.6125	19.3100	19.47000	+1.937%	28,041	+7.345%
2026-05-15	19.1300	19.5200	18.9875	19.10000	-1.648%	16,206	+9.424%
2026-05-14	19.7000	19.7000	18.9300	19.42000	-0.461%	52,511	+7.621%
2026-05-13	19.6200	19.6200	19.2500	19.51000	+1.140%	78,489	+7.125%
2026-05-12	19.4800	19.4890	19.0270	19.29000	-2.081%	15,230	+8.346%
2026-05-11	20.1040	20.1040	19.4100	19.70000	+0.254%	22,541	+6.091%
2026-05-08	19.7350	20.1100	19.5800	19.65000	+1.184%	14,905	+6.361%
2026-05-07	19.4500	19.9990	19.4200	19.42000	-2.363%	17,618	+7.621%
2026-05-06	19.6200	19.9900	19.3700	19.89000	+3.378%	14,636	+5.078%
2026-05-05	19.2800	19.4470	19.1620	19.24000	+5.367%	16,514	+8.628%
2026-05-04	18.8500	20.3900	18.2400	18.26000	-6.932%	22,321	+14.458%
2026-05-01	19.7250	19.9500	19.5100	19.62000	+0.719%	15,807	+6.524%
2026-04-30	19.0100	19.6900	19.0100	19.48000	+2.118%	24,262	+7.290%
2026-04-29	19.5800	20.1000	19.0500	19.07605	-0.131%	18,847	+9.561%
2026-04-28	18.8250	19.1400	18.6500	19.10100	+4.263%	37,338	+9.418%
2026-04-27	18.4300	18.7950	18.1200	18.32000	-2.137%	36,938	+14.083%
2026-04-24	18.9000	19.0156	18.5000	18.72000	-0.795%	23,026	+11.645%
2026-04-23	19.1250	19.3400	18.8700	18.87000	-3.823%	20,534	+10.758%
2026-04-22	20.0000	20.0000	19.4100	19.62000	-2.823%	35,459	+6.524%
2026-04-21	20.1680	20.1900	19.5500	20.19000	+0.149%	106,645	+3.517%
2026-04-20	20.0000	20.1600	19.7300	20.16000	+0.473%	34,487	+3.671%
2026-04-17	20.4000	20.5700	19.9700	20.06500	+1.441%	31,378	+4.161%
2026-04-16	19.9500	19.9500	19.6950	19.78000	-2.031%	25,771	+5.662%
2026-04-15	20.0000	20.3100	19.9500	20.19000	+1.882%	19,534	+3.517%
2026-04-14	19.6400	19.9900	19.6200	19.81700	+1.107%	17,908	+5.465%
2026-04-13	19.1700	19.6000	19.1700	19.60000	+2.030%	34,827	+6.633%
2026-04-10	19.3100	19.3950	19.1440	19.21000	-0.104%	18,257	+8.798%
2026-04-09	19.0650	19.4100	18.9532	19.23000	-0.259%	22,698	+8.684%
2026-04-08	19.3750	19.3750	18.7400	19.28000	+5.355%	87,064	+8.402%
2026-04-07	18.0600	18.3000	17.8900	18.30000	+0.329%	69,037	+14.208%
2026-04-06	18.1300	18.6500	18.0700	18.24000	+0.385%	66,920	+14.583%
2026-04-02	17.6600	18.2400	17.5500	18.17000	+0.276%	101,226	+15.025%
2026-04-01	18.0280	18.2700	17.8860	18.12000	-0.275%	52,814	+15.342%
2026-03-31	17.6400	18.2300	17.5784	18.17000	+4.787%	90,053	+15.025%
2026-03-30	17.3700	17.6075	17.2600	17.34000	-1.645%	68,536	+20.531%
2026-03-27	17.8100	18.0100	17.6000	17.63000	-1.155%	74,553	+18.548%
2026-03-26	18.0600	18.3320	17.8360	17.83600	-2.375%	45,627	+17.179%
2026-03-25	18.5750	18.7700	18.1000	18.27000	+1.669%	57,816	+14.395%
2026-03-24	18.2400	18.2400	17.8000	17.97000	-1.588%	74,236	+16.305%
2026-03-23	18.0500	18.3900	17.9100	18.26000	+5.306%	87,071	+14.458%
2026-03-20	17.9500	17.9500	17.2270	17.34000	-4.146%	56,477	+20.531%
2026-03-19	17.5800	18.2300	17.5400	18.09000	+0.668%	51,133	+15.533%
2026-03-18	18.3000	18.3700	17.9100	17.97000	+1.297%	58,751	+16.305%
2026-03-17	18.2200	18.2360	17.6800	17.74000	-0.949%	66,868	+17.813%
2026-03-16	17.9200	17.9700	17.6700	17.91000	+0.788%	77,340	+16.695%
2026-03-13	18.2200	18.2200	17.7200	17.77000	-0.892%	46,805	+17.614%
2026-03-12	18.1200	18.1500	17.7600	17.93000	-4.424%	109,170	+16.564%
2026-03-11	18.5900	18.8165	18.5500	18.76000	+2.514%	48,641	+11.407%
2026-03-10	18.5300	18.7000	18.3000	18.30000	+1.893%	86,223	+14.208%
2026-03-09	17.5900	18.1400	17.3350	17.96000	+1.412%	77,544	+16.370%
2026-03-06	17.2500	17.9506	17.2500	17.71000	-0.169%	73,228	+18.012%
2026-03-05	17.9400	17.9500	17.4500	17.74000	-1.989%	83,115	+17.813%
2026-03-04	18.3400	18.3400	18.0090	18.10000	-0.822%	68,562	+15.470%
2026-03-03	17.8605	18.3700	17.7900	18.25000	-2.563%	76,016	+14.521%
2026-03-02	18.6305	18.8500	18.4710	18.73000	-3.850%	259,337	+11.586%
2026-02-27	19.6800	19.6800	19.3600	19.48000	-1.715%	84,260	+7.290%
2026-02-26	19.6400	19.9100	19.5100	19.82000	+1.902%	29,059	+5.449%
2026-02-25	19.2200	19.4900	19.2100	19.45000	0.000%	41,050	+7.455%
2026-02-24	19.2200	19.5600	19.1500	19.45000	-1.494%	45,066	+7.455%
2026-02-23	20.1800	20.2000	19.7200	19.74500	+0.228%	34,424	+5.850%
2026-02-20	19.5000	19.7400	19.3300	19.70000	+3.684%	32,709	+6.091%
2026-02-19	18.9300	19.0700	18.7800	19.00000	-0.419%	29,846	+10.000%
2026-02-18	19.3000	19.3400	19.0400	19.08000	+0.792%	37,926	+9.539%
2026-02-17	18.6000	19.0300	18.5700	18.93000	+1.720%	50,829	+10.407%
2026-02-13	18.6700	18.7280	18.3100	18.61000	-5.196%	50,780	+12.305%
2026-02-12	19.8600	19.9500	19.6220	19.63000	-2.677%	38,528	+6.470%
2026-02-11	19.9300	20.1800	19.7105	20.17000	+0.498%	36,668	+3.619%
2026-02-10	20.0685	20.2100	19.6500	20.07000	-2.336%	46,292	+4.136%
2026-02-09	20.2800	20.6400	20.2775	20.55000	+2.086%	38,207	+1.703%
2026-02-06	19.9700	20.2400	19.9500	20.13000	+2.131%	60,417	+3.825%
2026-02-05	20.1900	20.1900	19.4190	19.71000	-5.104%	97,788	+6.038%
2026-02-04	20.9750	21.1100	20.6600	20.77000	0.000%	30,884	+0.626%
2026-02-03	20.8500	20.9500	20.5800	20.77000	+0.096%	25,817	+0.626%
2026-02-02	20.5500	20.7500	20.4950	20.75000	+2.469%	14,149	+0.723%
2026-01-30	20.3700	20.4200	20.2200	20.25000	-0.099%	40,705	+3.210%
2026-01-29	20.2850	20.3000	19.9400	20.27000	+0.896%	22,995	+3.108%
2026-01-28	20.2600	20.2600	19.9200	20.09000	-2.238%	34,624	+4.032%
2026-01-27	20.3300	20.7100	20.3300	20.55000	+3.945%	31,505	+1.703%
2026-01-26	19.8300	19.8430	19.6535	19.77000	+0.919%	24,076	+5.716%
2026-01-23	19.4500	19.6000	19.2526	19.59000	-0.407%	29,252	+6.687%
2026-01-22	19.4800	19.7900	19.4700	19.67000	+2.501%	22,401	+6.253%
2026-01-21	19.0735	19.2710	18.8300	19.19000	-0.208%	27,899	+8.911%
2026-01-20	19.2600	19.4100	19.2200	19.23000	-1.435%	28,771	+8.684%
2026-01-16	19.4500	19.6300	19.4000	19.51000	+0.671%	24,651	+7.125%
2026-01-15	19.4900	19.5965	19.3600	19.38000	-1.399%	19,154	+7.843%
2026-01-14	19.6640	19.6750	19.5400	19.65500	+0.640%	15,124	+6.334%
2026-01-13	19.5100	19.6820	19.1200	19.53000	-0.459%	21,495	+7.015%
2026-01-12	19.5700	19.6800	19.5410	19.62000	+0.770%	12,665	+6.524%
2026-01-09	19.2800	19.4700	19.1900	19.47000	-0.333%	22,215	+7.345%
2026-01-08	19.4770	19.6400	19.3400	19.53500	+1.481%	16,651	+6.987%
2026-01-07	19.3050	19.3375	19.0500	19.25000	-0.875%	24,866	+8.571%
2026-01-06	19.5800	19.6150	19.2800	19.42000	-1.969%	20,800	+7.621%
2026-01-05	19.6400	19.8400	19.4820	19.81000	+1.071%	14,474	+5.502%
2026-01-02	19.3700	19.6000	19.1700	19.60000	+2.137%	14,583	+6.633%
2025-12-31	19.0650	19.2980	19.0650	19.19000	-0.389%	11,325	+8.911%
2025-12-30	19.2600	19.6400	19.2300	19.26500	+0.811%	9,720	+8.487%
2025-12-29	19.0601	19.2820	19.0375	19.11000	-1.342%	9,834	+9.367%
2025-12-26	19.6400	19.6400	19.2750	19.37000	-0.257%	18,695	+7.899%
2025-12-24	19.2200	19.6400	18.8000	19.42000	-0.410%	14,945	+7.621%
2025-12-23	19.5400	19.5400	18.9420	19.50000	+1.721%	22,379	+7.179%
2025-12-22	19.2250	19.4200	18.8900	19.17000	-0.083%	17,926	+9.025%
2025-12-19	19.2775	19.2900	19.0128	19.18600	+0.005%	13,349	+8.934%
2025-12-18	19.2510	19.3200	19.0140	19.18500	+0.921%	15,098	+8.939%
2025-12-17	18.9100	19.0950	18.8400	19.01000	+1.010%	15,829	+9.942%
2025-12-16	18.3101	18.9100	18.3101	18.82000	+0.507%	30,582	+11.052%
2025-12-15	18.7425	19.0224	18.6700	18.72500	+1.601%	15,549	+11.615%
2025-12-12	18.6700	18.7830	18.3300	18.43000	-2.898%	24,795	+13.402%
2025-12-11	18.8800	19.0700	18.7600	18.98000	+0.743%	13,068	+10.116%
2025-12-10	18.7000	18.8950	18.6200	18.84000	+1.233%	29,076	+10.934%
2025-12-09	18.6200	18.7280	18.4200	18.61050	+0.652%	14,016	+12.302%
2025-12-08	18.2600	18.6200	18.2600	18.49000	+0.217%	13,943	+13.034%
2025-12-05	18.6400	18.7600	18.3900	18.45000	-0.753%	25,760	+13.279%
2025-12-04	18.5200	18.7660	18.4570	18.59000	-0.641%	19,500	+12.426%
2025-12-03	18.8900	18.8900	18.6800	18.71000	-0.426%	24,674	+11.705%
2025-12-02	18.6800	18.8792	18.5600	18.79000	+0.267%	25,134	+11.229%
2025-12-01	18.7400	19.0000	18.7300	18.74000	+0.644%	727,452	+11.526%
2025-11-28	18.4500	18.8100	18.4500	18.62000	+1.031%	117,960	+12.245%
2025-11-26	18.3100	18.4500	18.0400	18.43000	+1.431%	13,907	+13.402%
2025-11-25	18.1100	18.2300	18.0650	18.17000	+1.141%	23,979	+15.025%
2025-11-24	18.0000	18.2800	17.6300	17.96500	+1.785%	16,033	+16.337%
2025-11-21	17.5600	17.7400	17.3850	17.65000	+3.580%	30,663	+18.414%
2025-11-20	17.6100	17.6100	17.0400	17.04000	-1.389%	31,946	+22.653%
2025-11-19	17.5500	17.5500	17.2300	17.28000	-1.088%	20,059	+20.949%
2025-11-18	17.1100	17.4700	16.9100	17.47000	-1.577%	24,923	+19.634%
2025-11-17	17.8600	17.8800	17.6700	17.75000	-2.188%	18,536	+17.746%
2025-11-14	17.9560	18.2800	17.9560	18.14700	-0.619%	20,791	+15.171%
2025-11-13	18.4684	18.4684	18.1700	18.26000	+0.828%	20,219	+14.458%
2025-11-12	17.9000	18.1800	17.8900	18.11000	+1.827%	13,335	+15.406%
2025-11-11	17.6600	17.8300	17.6600	17.78500	+1.455%	17,469	+17.515%
2025-11-10	17.3100	17.5300	17.3100	17.53000	+2.635%	38,317	+19.224%
2025-11-07	16.8601	17.1200	16.8601	17.08000	-0.408%	178,530	+22.365%
2025-11-06	16.9600	17.2000	16.9400	17.15000	+1.001%	58,420	+21.866%
2025-11-05	16.7800	17.0200	16.6325	16.98000	+1.982%	71,401	+23.086%
2025-11-04	16.4870	16.7200	16.4870	16.65000	+1.586%	24,864	+25.526%
2025-11-03	16.3800	16.4400	16.3320	16.39000	-0.061%	32,093	+27.517%
2025-10-31	16.4700	16.4700	16.2045	16.40000	+0.367%	17,683	+27.439%
2025-10-30	16.4100	16.6260	16.2675	16.34000	-1.030%	32,049	+27.907%
2025-10-29	16.3500	16.6500	16.3200	16.51000	+3.706%	16,547	+26.590%
2025-10-28	15.8100	15.9600	15.7600	15.92000	+0.823%	33,836	+31.281%
2025-10-27	15.8200	15.9000	15.7360	15.79000	+1.609%	23,259	+32.362%
2025-10-24	15.3900	15.6400	15.3900	15.54000	+1.702%	19,666	+34.492%
2025-10-23	15.4250	15.4360	15.2600	15.28000	-1.289%	26,834	+36.780%
2025-10-22	15.4000	15.6700	15.4000	15.47950	+0.844%	21,153	+35.017%
2025-10-21	15.2460	15.5600	15.0200	15.35000	+0.130%	23,669	+36.156%
2025-10-20	15.2500	15.4200	15.1700	15.33000	+0.525%	24,786	+36.334%
2025-10-17	15.3500	15.3800	15.1600	15.25000	-4.598%	87,106	+37.049%
2025-10-16	16.0060	16.0500	15.8405	15.98500	-0.529%	27,247	+30.748%
2025-10-15	16.1800	16.1800	15.9700	16.07000	-0.986%	14,479	+30.056%
2025-10-14	16.0090	16.3200	15.8800	16.23000	+0.714%	34,789	+28.774%
2025-10-13	16.0000	16.1900	15.9570	16.11500	+0.405%	16,653	+29.693%
2025-10-10	16.3600	16.4576	16.0000	16.05000	-2.134%	23,721	+30.218%
2025-10-09	16.2100	16.7800	16.2100	16.40000	-2.323%	34,124	+27.439%
2025-10-08	16.8835	16.9400	16.6200	16.79000	+1.450%	27,640	+24.479%
2025-10-07	16.5600	16.8530	16.5500	16.55000	-1.664%	13,177	+26.284%
2025-10-06	16.8400	16.8400	16.5000	16.83000	-1.923%	26,520	+24.183%
2025-10-03	17.1020	17.1600	16.8800	17.16000	+1.359%	17,870	+21.795%
2025-10-02	17.0000	17.0700	16.7600	16.93000	+0.594%	19,411	+23.449%
2025-10-01	16.5850	16.9196	16.5500	16.83000	+2.747%	22,630	+24.183%
2025-09-30	16.1210	16.5912	16.1210	16.38000	+2.231%	39,807	+27.595%
2025-09-29	16.0500	16.1400	15.9735	16.02250	-1.400%	32,298	+30.442%
2025-09-26	16.4300	16.5000	16.1900	16.25000	+0.309%	27,660	+28.615%
2025-09-25	16.2420	16.2970	16.1600	16.20000	-1.038%	22,718	+29.012%
2025-09-24	16.2500	16.4700	16.2300	16.37000	+0.584%	27,176	+27.673%
2025-09-23	16.2800	16.3500	16.2060	16.27500	+3.137%	16,357	+28.418%
2025-09-22	15.7800	15.8300	15.7285	15.78000	+0.222%	15,576	+32.446%
2025-09-19	15.7580	15.7805	15.6800	15.74500	+0.678%	11,689	+32.741%
2025-09-18	15.6600	15.6700	15.5700	15.63900	+0.314%	30,238	+33.640%
2025-09-17	15.6100	15.7700	15.5750	15.59000	-0.320%	22,718	+34.060%
2025-09-16	15.8700	15.8700	15.6000	15.64000	-1.857%	21,223	+33.632%
2025-09-15	15.8800	15.9600	15.8600	15.93600	+1.245%	14,245	+31.150%
2025-09-12	15.7900	15.8100	15.5900	15.74000	-0.165%	15,817	+32.783%
2025-09-11	15.8900	15.8900	15.6600	15.76600	-0.843%	16,609	+32.564%
2025-09-10	15.7100	15.9200	15.7100	15.90000	+2.382%	25,482	+31.447%
2025-09-09	15.3800	15.5900	15.3800	15.53000	+0.942%	56,852	+34.578%
2025-09-08	15.3200	15.4400	15.2550	15.38500	+1.685%	27,862	+35.847%
2025-09-05	15.2080	15.2200	15.0920	15.13000	+0.199%	17,867	+38.136%
2025-09-04	15.0300	15.1000	14.9700	15.10000	-0.461%	59,990	+38.411%
2025-09-03	14.9400	15.2200	14.9400	15.17000	+1.676%	27,141	+37.772%
2025-09-02	15.0300	15.0300	14.7900	14.92000	+1.036%	39,287	+40.080%
2025-08-29	14.7300	14.8000	14.6550	14.76700	-1.752%	26,522	+41.532%
2025-08-28	15.0300	15.0600	14.9490	15.03030	+1.214%	17,284	+39.052%
2025-08-27	14.8800	14.9400	14.8350	14.85000	-2.000%	19,009	+40.741%
2025-08-26	15.1600	15.4300	15.0800	15.15300	-0.506%	15,653	+37.926%
2025-08-25	15.5500	15.5500	15.2300	15.23000	-1.424%	12,835	+37.229%
2025-08-22	15.4475	15.5100	15.3000	15.45000	+1.245%	39,086	+35.275%
2025-08-21	15.1700	15.3790	15.1650	15.26000	+0.066%	18,354	+36.959%
2025-08-20	15.2600	15.5100	15.1800	15.25000	-0.457%	25,207	+37.049%
2025-08-19	15.4000	15.5100	15.2500	15.32000	+0.856%	27,099	+36.423%
2025-08-18	15.1600	15.3200	15.0350	15.19000	-1.300%	12,704	+37.591%
2025-08-15	15.4450	15.5100	15.3575	15.39000	-0.646%	12,151	+35.802%
2025-08-14	15.4000	15.5625	15.3500	15.49000	+2.244%	11,850	+34.926%
2025-08-13	15.1530	15.2100	15.0700	15.15000	0.000%	13,369	+37.954%
2025-08-12	15.0000	15.1846	15.0000	15.15000	+1.270%	9,184	+37.954%
2025-08-11	14.9500	14.9900	14.8535	14.96000	+0.734%	13,176	+39.706%
2025-08-08	14.6650	14.9100	14.6650	14.85100	+1.293%	15,614	+40.731%
2025-08-07	14.7825	14.7825	14.4300	14.66150	+2.313%	22,824	+42.550%
2025-08-06	13.9000	14.3300	13.9000	14.33000	+4.599%	19,605	+45.848%
2025-08-05	13.6800	13.7050	13.5995	13.70000	+0.514%	41,993	+52.555%
2025-08-04	13.6500	13.6600	13.5405	13.63000	+2.404%	52,662	+53.338%
2025-08-01	13.0800	13.5300	13.0800	13.31000	-1.041%	19,353	+57.025%
2025-07-31	13.5000	13.6923	13.4200	13.45000	-2.536%	34,661	+55.390%
2025-07-30	13.8500	13.9000	13.7140	13.80000	-0.361%	17,378	+51.449%
2025-07-29	14.1700	14.1700	13.8280	13.85000	-4.837%	17,517	+50.903%
2025-07-28	14.6100	14.6400	14.5000	14.55400	-1.927%	19,596	+43.603%
2025-07-25	14.7495	14.8400	14.7250	14.84000	+0.747%	8,908	+40.836%
2025-07-24	14.8800	14.9030	14.7185	14.73000	+2.221%	16,167	+41.887%
2025-07-23	14.4100	14.4100	14.2120	14.41000	+3.744%	7,752	+45.038%
2025-07-22	13.6900	13.9700	13.6300	13.89000	+0.434%	36,078	+50.468%
2025-07-21	13.7000	13.9800	13.7000	13.83000	-0.072%	15,723	+51.121%
2025-07-18	13.9500	13.9800	13.7200	13.84000	-1.635%	25,309	+51.012%
2025-07-17	14.0195	14.0700	13.8275	14.07000	0.000%	28,437	+48.543%
2025-07-16	14.0125	14.1000	13.9250	14.07000	-1.540%	45,220	+48.543%
2025-07-15	14.1000	14.2900	14.0200	14.29000	+1.781%	10,548	+46.256%
2025-07-14	13.9000	14.1800	13.9000	14.04000	-1.127%	28,683	+48.860%
2025-07-11	14.2500	14.3900	14.1900	14.20000	-2.069%	36,211	+47.183%
2025-07-10	14.5500	14.6520	14.4500	14.50000	-1.628%	50,140	+44.138%
2025-07-09	14.6700	14.7975	14.5700	14.74000	+1.515%	39,698	+41.791%
2025-07-08	14.4500	14.6900	14.4000	14.52000	0.000%	30,347	+43.939%
2025-07-07	14.4000	14.5650	14.3500	14.52000	+1.227%	24,878	+43.939%
2025-07-03	14.2800	14.5600	14.2500	14.34400	+1.461%	48,196	+45.706%
2025-07-02	13.9700	14.1500	13.8800	14.13750	+0.921%	42,242	+47.834%
2025-07-01	13.9400	14.0625	13.9200	14.00850	-1.349%	44,201	+49.195%
2025-06-30	14.0600	14.3600	14.0600	14.20000	+0.996%	21,537	+47.183%
2025-06-27	13.9030	14.0900	13.8000	14.06000	+2.628%	20,379	+48.649%
2025-06-26	13.7000	13.7200	13.6010	13.70000	+0.884%	11,706	+52.555%
2025-06-25	13.4350	13.6640	13.2320	13.58000	+0.742%	19,162	+53.903%
2025-06-24	13.5725	13.6936	13.3950	13.48000	+1.890%	13,177	+55.045%
2025-06-23	13.0400	13.3700	13.0100	13.23000	-0.526%	27,741	+57.974%
2025-06-20	13.4700	13.4700	13.2995	13.30000	-2.206%	18,323	+57.143%
2025-06-18	13.4850	13.8124	13.4850	13.60000	+2.102%	25,070	+53.676%
2025-06-17	13.4900	13.5735	13.3000	13.32000	-4.369%	33,934	+56.907%
2025-06-16	13.9800	14.0300	13.7100	13.92850	+0.931%	32,150	+50.052%
2025-06-13	13.7500	13.8650	13.7200	13.80000	-2.058%	23,508	+51.449%
2025-06-12	14.0425	14.1500	13.9800	14.09000	+0.859%	49,146	+48.332%
2025-06-11	13.9500	14.0700	13.9500	13.97000	+0.431%	16,934	+49.606%
2025-06-10	14.0400	14.0400	13.8550	13.91000	-2.180%	35,753	+50.252%
2025-06-09	14.2450	14.2950	14.1350	14.22000	+0.994%	11,688	+46.976%
2025-06-06	14.0600	14.3250	14.0375	14.08000	-0.530%	14,124	+48.438%
2025-06-05	13.9600	14.2400	13.9500	14.15500	+3.852%	18,437	+47.651%
2025-06-04	13.6500	13.7400	13.5300	13.63000	-2.252%	77,030	+53.338%
2025-06-03	13.9250	13.9800	13.8850	13.94400	-0.225%	12,936	+49.885%
2025-06-02	13.8700	14.2000	13.6650	13.97550	+2.723%	22,853	+49.547%
2025-05-30	13.7130	13.8900	13.5100	13.60500	-0.766%	15,590	+53.620%
2025-05-29	13.6400	13.9500	13.6400	13.71000	+3.005%	19,843	+52.443%
2025-05-28	13.3050	13.4300	13.2200	13.31000	+0.045%	32,021	+57.025%
2025-05-27	13.4000	13.4000	13.2500	13.30400	+0.635%	22,479	+57.096%
2025-05-23	13.1500	13.2825	13.1300	13.22000	-1.564%	21,547	+58.094%
2025-05-22	13.4025	13.5620	13.3675	13.43000	+0.599%	19,886	+55.622%
2025-05-21	13.5590	13.6200	13.3500	13.35000	+0.075%	21,147	+56.554%
2025-05-20	13.2000	13.3400	13.1750	13.34000	+2.837%	11,471	+56.672%
2025-05-19	12.9300	13.0450	12.7550	12.97200	+0.325%	10,462	+61.116%
2025-05-16	13.1800	13.1800	12.8200	12.93000	-0.577%	13,989	+61.640%
2025-05-15	12.7100	13.0800	12.7000	13.00500	-0.230%	9,976	+60.707%
2025-05-14	13.0000	13.3200	12.7300	13.03500	+1.440%	11,698	+60.338%
2025-05-13	12.8100	12.8800	12.6500	12.85000	+1.971%	18,974	+62.646%
2025-05-12	12.7500	12.9090	12.3500	12.60160	+2.037%	22,760	+65.852%
2025-05-09	12.3200	12.3550	12.2760	12.35000	+1.814%	15,375	+69.231%
2025-05-08	12.2000	12.2360	11.9970	12.13000	-0.492%	9,967	+72.300%
2025-05-07	12.2200	12.3000	12.0250	12.19000	+1.583%	16,322	+71.452%
2025-05-06	11.8500	12.0000	11.4610	12.00000	+1.351%	8,597	+74.167%
2025-05-05	11.6052	11.9500	11.4600	11.84000	+0.254%	28,936	+76.520%
2025-05-02	12.1300	12.2000	11.5500	11.81000	-2.710%	12,944	+76.969%
2025-05-01	12.2600	12.2800	11.7600	12.13900	+2.612%	12,841	+72.172%
2025-04-30	11.9800	12.0700	11.4600	11.83000	-2.070%	18,664	+76.669%
2025-04-29	12.1360	12.2455	11.9800	12.08000	+1.173%	28,920	+73.013%
2025-04-28	11.9100	12.0000	11.8200	11.94000	+1.247%	88,163	+75.042%
2025-04-25	11.8300	11.9000	11.7200	11.79300	-1.148%	14,137	+77.224%
2025-04-24	12.1200	12.1200	11.7700	11.93000	-1.972%	23,903	+75.189%
2025-04-23	12.2500	12.2800	12.0100	12.17000	+4.106%	21,352	+71.734%
2025-04-22	11.6500	11.8700	11.6200	11.69000	+3.177%	52,840	+78.785%
2025-04-21	11.5550	11.9000	11.2100	11.33000	-3.080%	32,478	+84.466%
2025-04-17	11.5300	11.6900	11.4300	11.69000	+1.300%	21,663	+78.785%
2025-04-16	11.7350	12.0700	11.5400	11.54000	-2.245%	15,763	+81.109%
2025-04-15	11.8900	11.9500	11.6200	11.80500	+3.371%	34,345	+77.044%
2025-04-14	11.5500	11.5800	11.4050	11.42000	+1.511%	36,128	+83.012%
2025-04-11	11.0080	11.4300	10.8400	11.25000	+5.932%	178,429	+85.778%
2025-04-10	10.9400	10.9400	10.5500	10.62000	-3.978%	404,018	+96.798%
2025-04-09	10.2900	11.1200	10.1500	11.06000	+7.171%	41,074	+88.969%
2025-04-08	10.8100	10.8600	10.2900	10.32000	-1.433%	71,037	+102.519%
2025-04-07	10.1500	10.7750	10.1500	10.47000	-2.058%	69,149	+99.618%
2025-04-04	10.8700	10.8700	10.5200	10.69000	-9.330%	41,848	+95.510%
2025-04-03	11.9400	11.9600	11.7000	11.79000	-2.158%	20,062	+77.269%
2025-04-02	11.9600	12.1300	11.8950	12.05000	-0.248%	14,561	+73.444%
2025-04-01	11.9500	12.1100	11.9150	12.08000	+3.314%	22,798	+73.013%
2025-03-31	11.5300	11.7285	11.5275	11.69250	-1.578%	34,163	+78.747%
2025-03-28	11.8250	11.8900	11.7600	11.88000	-2.623%	62,021	+75.926%
2025-03-27	12.0095	12.2000	11.9750	12.20000	-0.164%	39,656	+71.311%
2025-03-26	12.2130	12.3800	12.0200	12.22000	-2.396%	26,276	+71.031%
2025-03-25	12.4700	12.6200	12.4105	12.52000	+2.158%	23,527	+66.933%
2025-03-24	12.3300	12.4200	12.1900	12.25550	-2.347%	24,522	+70.536%
2025-03-21	12.5400	12.6000	12.4500	12.55000	+1.373%	21,618	+66.534%
2025-03-20	12.4300	12.5600	12.3500	12.38000	-5.061%	62,026	+68.821%
2025-03-19	12.9260	13.1600	12.8980	13.04000	-0.987%	22,580	+60.276%
2025-03-18	13.0600	13.1700	12.7700	13.17000	+2.172%	50,688	+58.694%
2025-03-17	12.7900	12.9400	12.7100	12.89000	+1.496%	25,667	+62.141%
2025-03-14	12.6600	12.7950	12.5400	12.70000	+1.893%	37,529	+64.567%
2025-03-13	12.5080	12.6500	12.4000	12.46400	-0.128%	21,027	+67.683%
2025-03-12	12.6400	12.6700	12.4064	12.48000	-2.879%	49,003	+67.468%
2025-03-11	12.8400	12.8500	12.6100	12.85000	-0.619%	20,177	+62.646%
2025-03-10	12.9000	13.0500	12.8280	12.93000	-2.334%	27,848	+61.640%
2025-03-07	13.5700	13.5700	13.1800	13.23900	-0.548%	21,821	+57.867%
2025-03-06	13.1100	13.4600	13.1100	13.31200	+5.233%	25,496	+57.001%
2025-03-05	12.4900	12.7200	12.4600	12.65000	+4.545%	40,406	+65.217%
2025-03-04	11.8100	12.1000	11.6000	12.10000	+1.425%	123,141	+72.727%
2025-03-03	12.1800	12.3420	11.8000	11.93000	+2.140%	133,313	+75.189%
2025-02-28	11.7050	11.9800	11.6475	11.68000	-1.766%	405,504	+78.938%
2025-02-27	11.9600	11.9600	11.7120	11.89000	+1.798%	23,945	+75.778%
2025-02-26	11.7800	12.0000	11.6800	11.68000	+0.086%	62,027	+78.938%
2025-02-25	11.6600	11.7600	11.5200	11.67000	+4.011%	55,436	+79.092%
2025-02-24	11.2100	11.4500	11.1750	11.22000	+3.697%	36,055	+86.275%
2025-02-21	10.7350	11.0000	10.6600	10.82000	+2.268%	22,700	+93.161%
2025-02-20	10.5800	10.6300	10.3600	10.58000	+0.935%	20,699	+97.543%
2025-02-19	10.1100	10.5200	10.1100	10.48200	-1.113%	34,631	+99.389%
2025-02-18	10.2000	10.6600	10.2000	10.60000	+3.013%	35,008	+97.170%
2025-02-14	10.3525	10.4000	10.2850	10.29000	-0.867%	15,863	+103.110%
2025-02-13	10.4400	10.5050	10.3100	10.38000	-2.168%	32,025	+101.349%
2025-02-12	10.5000	10.7200	10.5000	10.61000	+4.532%	25,706	+96.984%
2025-02-11	10.1020	10.3000	10.1020	10.15000	+1.500%	35,442	+105.911%
2025-02-10	9.9200	10.0200	9.9200	10.00000	-0.398%	25,774	+109.000%

.dark-mode .yv6mNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yv6mNf{ color: #333333; background-color: white; border: 2px solid #333333; }BKRIYBANK IRELAND GRP UNSP/ADRstock OTC ADR

BKRIY
BANK IRELAND GRP UNSP/ADR
stock OTC ADR