Bank of Ireland Group plc
BKRIYOTCFinancial Services● Active
$19.64
$-0.50(-2.48%)
Market Cap$18.7B
P/E Ratio—
52W High$21.11
52W Low$13.01
Bank of Ireland Group plc（BKRIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkriy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.11
Feb 4, 2026
-7.0% from here
5-Year Low5Y
$4.66
Jul 19, 2021
+321.5% from low
IPO Priceadj.
$9.90
Jan 22, 2018
+98.4% since IPO
1 Year Ago
$14.22
Jun 9, 2025
+38.1% in 1Y
5 Years Ago
$6.27
Jun 9, 2021
+213.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BKRIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.03 | $20.06 | $19.57 | $19.64 | $19.64 | 18K | -1.95% |
| Jun 5, 2026 | $19.87 | $20.23 | $19.76 | $20.14 | $20.14 | 12K | +1.36% |
| Jun 4, 2026 | $20.16 | $20.34 | $19.86 | $20.28 | $20.28 | 20K | +0.60% |
| Jun 3, 2026 | $20.06 | $20.55 | $19.88 | $19.95 | $19.95 | 42K | -0.55% |
| Jun 2, 2026 | $20.31 | $20.70 | $20.31 | $20.40 | $20.40 | 33K | +0.44% |
| Jun 1, 2026 | $20.20 | $20.39 | $19.99 | $20.20 | $20.20 | 24K | +0.00% |
| May 29, 2026 | $20.50 | $20.73 | $20.22 | $20.24 | $20.24 | 25K | -1.27% |
| May 28, 2026 | $20.19 | $20.43 | $20.01 | $20.11 | $20.11 | 17K | -0.40% |
| May 27, 2026 | $20.25 | $20.41 | $20.01 | $20.32 | $20.32 | 50K | +0.35% |
| May 26, 2026 | $20.50 | $20.70 | $20.42 | $20.45 | $20.45 | 20K | -0.24% |
| May 22, 2026 | $20.15 | $20.27 | $20.00 | $20.00 | $20.00 | 13K | -0.74% |
| May 21, 2026 | $19.89 | $20.09 | $19.77 | $20.01 | $20.01 | 16K | +0.60% |
| May 20, 2026 | $19.42 | $19.86 | $19.41 | $19.84 | $19.84 | 18K | +2.16% |
| May 19, 2026 | $19.51 | $19.54 | $19.36 | $19.36 | $19.36 | 28K | -0.77% |
| May 18, 2026 | $19.46 | $19.61 | $19.31 | $19.47 | $19.47 | 28K | +0.05% |
| May 15, 2026 | $19.13 | $19.52 | $18.99 | $19.10 | $19.10 | 16K | -0.16% |
| May 14, 2026 | $19.70 | $19.70 | $18.93 | $19.42 | $19.42 | 52K | -1.42% |
| May 13, 2026 | $19.62 | $19.62 | $19.25 | $19.51 | $19.51 | 79K | -0.56% |
| May 12, 2026 | $19.48 | $19.49 | $19.03 | $19.29 | $19.29 | 15K | -0.98% |
| May 11, 2026 | $20.10 | $20.10 | $19.41 | $19.70 | $19.70 | 23K | -1.99% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BKRIY
Jan 1 → Dec 31 · 6 years2026+1.4%$19.37 → $19.64
+1.4%
2025+115.4%$8.91 → $19.19
+115.4%
2024-0.8%$9.22 → $9.15
-0.8%
2023-5.5%$9.57 → $9.04
-5.5%
2022+61.0%$5.80 → $9.34
+61.0%
2021-7.9%$6.30 → $5.80
-7.9%
Best Year2025 · +115.4%
Worst Year2021 · -7.9%
Positive Years3 / 6
Avg Annual Return+27.3%
6Y Total Return+211.7%
6Y CAGR~+20.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BKRIY?
If you invested $1,000 in BKRIY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,984
Total Return+98.4%
CAGR~+8.9% / yr
Profit+$984
Based on Jan 22, 2018 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bank of Ireland Group plc（BKRIY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $19.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKRIY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKRIY 历史股价FMP 日线复权 OHLCV