Bank of Ireland Stock Price History, IREBY Historical Prices

Add to My Stocks
$11.86 $0.03 (0.25%) IREBY stock closing price May 26, 2016 (Closing)

View and download Bank of Ireland stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Bank of Ireland price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bank of Ireland stock price history chart shows that the stock price was at a low of $7.72 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-26 11.86 11.9 11.8 11.86 16,849 - -
2016-05-25 11.83 11.9 11.83 11.83 21,651 - -
2016-05-24 11.72 11.87 11.72 11.83 50,193 - -
2016-05-23 11.05 11.79 11.05 11.75 58,715 - -
2016-05-20 11.17 11.2 11.11 11.19 12,291 - -
2016-05-19 11.03 11.17 10.95 11.05 10,402 - -
2016-05-18 10.78 11.14 10.78 11.09 25,904 - -
2016-05-17 10.9 11.1 10.84 11.1 44,434 - -
2016-05-16 10.81 11.12 10.8 10.96 52,233 - -
2016-05-13 10.6 11.14 10.54 11.14 51,047 - -
2016-05-12 11 11.07 10.9 11 13,590 - -
2016-05-11 10.9 11.22 10.85 11.06 57,009 - -
2016-05-10 10.65 11.25 10.6 11.01 75,299 - -
2016-05-09 10.66 10.72 10.26 10.65 25,583 - -
2016-05-06 10.93 11.01 10.8 11.01 28,770 - -
2016-05-05 11 11.05 10.88 10.99 25,508 - -
2016-05-04 11.3 11.4 11.16 11.21 15,761 - -
2016-05-03 10.55 11.61 10.55 11.45 46,654 - -
2016-05-02 11.85 11.88 11.41 11.87 14,843 - -
2016-04-29 11.23 11.9 11.23 11.86 12,441 - -
2016-04-28 11.95 12 11.26 11.5 28,344 - -
2016-04-27 11.47 11.79 11.42 11.79 6,548 - -
2016-04-26 11.15 11.87 11.15 11.65 22,329 - -
2016-04-25 11.18 11.71 11.18 11.58 22,723 - -
2016-04-22 11.11 11.33 11.11 11.33 41,581 - -
2016-04-21 10.51 11.23 10.51 11.15 35,943 - -
2016-04-20 11.13 11.3 10.91 11.03 274,136 - -
2016-04-19 11.06 11.1 10.94 10.98 121,871 - -
2016-04-18 10.65 10.77 10.62 10.73 52,075 - -
2016-04-15 10.95 10.97 10.75 10.81 108,129 - -
2016-04-14 11.25 11.31 11.12 11.18 65,846 - -
2016-04-13 11.29 11.37 11.16 11.33 120,143 - -
2016-04-12 11.21 11.21 11.11 11.15 52,864 - -
2016-04-11 11.17 11.26 11 11.12 27,942 - -
2016-04-08 11.1 11.18 11.08 11.1 52,020 - -
2016-04-07 11.01 11.08 10.89 10.89 16,833 - -
2016-04-06 11.3 11.34 11.04 11.17 36,230 - -
2016-04-05 11.49 11.57 11.47 11.47 31,006 - -
2016-04-04 11.8 11.8 11.68 11.72 16,215 - -
2016-04-01 11.52 11.58 11.49 11.58 69,391 - -
2016-03-31 11.5 11.6 11.47 11.49 473,725 - -
2016-03-30 11.74 11.74 11.59 11.65 46,374 - -
2016-03-29 11.56 11.85 11.53 11.83 20,484 - -
2016-03-28 11.48 11.65 11.48 11.55 20,851 - -
2016-03-25 0 0 0 11.57 0 - -
2016-03-24 11.58 11.61 11.47 11.57 9,151 - -
2016-03-23 11.81 11.81 11.6 11.63 11,285 - -
2016-03-22 11.97 11.98 11.73 11.73 20,324 - -
2016-03-21 11.71 11.71 11.55 11.6 19,300 - -
2016-03-18 12.11 12.11 11.69 11.75 25,407 - -
2016-03-17 11.63 11.84 11.57 11.7 32,976 - -
2016-03-16 11.36 11.71 11.32 11.52 44,260 - -
2016-03-15 11.95 11.98 11.85 11.97 51,648 - -
2016-03-14 13.12 13.12 12.71 12.73 73,150 - -
2016-03-11 12.72 13.08 12.55 13 62,365 - -
2016-03-10 12.21 12.21 11.75 11.95 55,567 - -
2016-03-09 11.96 12.03 11.87 11.95 11,908 - -
2016-03-08 11.96 12.02 11.83 11.92 45,761 - -
2016-03-07 11.98 12.1 11.89 11.89 28,712 - -
2016-03-04 12.11 12.41 12.03 12.2 17,580 - -
2016-03-03 11.93 12.38 11.93 12.28 21,599 - -
2016-03-02 11.74 11.94 11.66 11.84 54,200 - -
2016-03-01 11.2 11.57 11.14 11.54 85,797 - -
2016-02-29 11.19 11.32 11.05 11.21 27,984 - -
2016-02-26 11.31 11.4 11.18 11.22 60,693 - -
2016-02-25 10.99 11.15 10.89 11.1 37,060 - -
2016-02-24 10.32 10.75 10.24 10.7 48,998 - -
2016-02-23 10.98 10.98 10.44 10.6 81,212 - -
2016-02-22 11.36 11.51 11.27 11.38 54,824 - -
2016-02-19 11.01 11.19 10.9 11 41,980 - -
2016-02-18 11.7 11.7 11.33 11.4 107,172 - -
2016-02-17 11.64 11.71 11.58 11.62 648,808 - -
2016-02-16 11.99 11.99 11.58 11.59 241,429 - -
2016-02-15 0 0 0 11.94 0 - -
2016-02-12 12.03 12.03 11.72 11.94 105,824 - -
2016-02-11 11.71 11.96 11.71 11.82 181,944 - -
2016-02-10 11.63 11.93 11.42 11.49 82,189 - -
2016-02-09 10.64 11.24 10.64 11.07 108,799 - -
2016-02-08 11.65 11.65 11.24 11.36 58,972 - -
2016-02-05 12.59 12.66 12.52 12.61 25,982 - -
2016-02-04 12.31 12.67 12.29 12.67 29,920 - -
2016-02-03 12.37 12.5 12.2 12.5 26,464 - -
2016-02-02 12.75 12.77 12.4 12.4 73,276 - -
2016-02-01 12.79 13.12 12.73 13.07 25,075 - -
2016-01-29 12.91 13.22 12.89 13.2 23,165 - -
2016-01-28 12.96 13.18 12.75 13.16 46,627 - -
2016-01-27 13.09 13.17 12.87 12.87 33,493 - -
2016-01-26 13.01 13.45 13.01 13.35 65,957 - -
2016-01-25 12.97 12.97 12.72 12.72 55,857 - -
Get more Data

Bank of Ireland Stock History Chart

View IREBY PE ratio, PS ratio stocks charts and compare with peers.
IREBY Chart
Note: Compare Bank of Ireland stock price history with the index and industry peers.

Bank of Ireland Stock Price History: Past 5 years

Max Stock Price21.6Feb 28,2014
Min Stock Price7.72Jun 24,2013
Avg Stock Price14.47

IREBY Industry Peers

Company Price Change (%)
Bancolombia (CIB)46.560.08 (0.17%)
Raiffeisen Bank (RAIFY)8.020.09 (1.13%)
Credit Agricole (CRARY)6.730.07 (1.03%)
Lloyds (LYG)3.280 (0%)
Intesa Sanpaolo (ISNPY)18.140.17 (0.95%)
Intesa Sanpaolo (ISNPY)18.140.17 (0.95%)
National Bank Of Greece (NBGGY)0.280.01 (3.45%)

We provide Bank of Ireland share price history along with PE ratio and PS ratio for doing Bank of Ireland fundamental analysis. The price and volume changes on a daily basis is provided in the Bank of Ireland stock price history. The daily volume changes indicate the investor interest in the stock. IREBY stock saw a high of $11.9, and a low of $11.8 on last trading day. Bank of Ireland historical P/S ratio was at a high of - on Aug 29, 2016 and a low of - on Aug 29, 2016.