Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BFCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.035246 | -0.000804 | -2.23% | 0.035565 | 0.036862 | 0.034663 | 518,147.00 |
| Jul 22 2024 | 0.03605 | -0.000168 | -0.46% | 0.034472 | 0.036426 | 0.033387 | 1,306,573.00 |
| Jul 21 2024 | 0.036218 | -0.00016 | -0.44% | 0.036356 | 0.036541 | 0.035037 | 1,366,013.00 |
| Jul 20 2024 | 0.036378 | 0.000225 | 0.62% | 0.036181 | 0.037156 | 0.035333 | 937,602.00 |
| Jul 19 2024 | 0.036154 | 0.000593 | 1.67% | 0.035036 | 0.03708 | 0.034472 | 1,757,071.00 |
| Jul 18 2024 | 0.03556 | 0.00053 | 1.51% | 0.035026 | 0.036108 | 0.033261 | 2,453,116.00 |
| Jul 17 2024 | 0.03503 | -0.001127 | -3.12% | 0.036232 | 0.036635 | 0.034519 | 1,853,482.00 |
| Jul 16 2024 | 0.036157 | 0.00018 | 0.50% | 0.036012 | 0.036556 | 0.034222 | 945,063.00 |
| Jul 15 2024 | 0.035977 | 0.00065 | 1.84% | 0.034472 | 0.036263 | 0.033387 | 992,002.00 |
| Jul 14 2024 | 0.035328 | 0.00014 | 0.40% | 0.034234 | 0.03591 | 0.034011 | 716,232.00 |
| Jul 13 2024 | 0.035187 | 0.000866 | 2.52% | 0.034343 | 0.035439 | 0.033893 | 578,779.00 |
| Jul 12 2024 | 0.034322 | 0.000127 | 0.37% | 0.034142 | 0.035136 | 0.033396 | 1,224,800.00 |
| Jul 11 2024 | 0.034194 | 0.000032 | 0.09% | 0.034604 | 0.035176 | 0.033274 | 2,162,877.00 |
| Jul 10 2024 | 0.034162 | 0.00148 | 4.53% | 0.033044 | 0.035689 | 0.032438 | 7,378,486.00 |
| Jul 09 2024 | 0.032682 | 0.001737 | 5.61% | 0.03093 | 0.035338 | 0.030795 | 6,108,817.00 |
| Jul 08 2024 | 0.030946 | 0.000198 | 0.65% | 0.034472 | 0.035057 | 0.029997 | 1,579,421.00 |
| Jul 07 2024 | 0.030747 | -0.002427 | -7.32% | 0.033139 | 0.033141 | 0.030747 | 1,468,162.00 |
| Jul 06 2024 | 0.033174 | 0.001287 | 4.03% | 0.031767 | 0.033348 | 0.031437 | 1,221,188.00 |
| Jul 05 2024 | 0.031887 | -0.000893 | -2.72% | 0.032623 | 0.033192 | 0.029827 | 3,016,804.00 |
| Jul 04 2024 | 0.03278 | -0.001701 | -4.93% | 0.034472 | 0.035057 | 0.032761 | 2,047,222.00 |
| Jul 03 2024 | 0.034481 | -0.00265 | -7.14% | 0.037173 | 0.03733 | 0.034393 | 1,081,957.00 |
| Jul 02 2024 | 0.037131 | -0.001138 | -2.97% | 0.038226 | 0.038226 | 0.036038 | 2,618,880.00 |
| Jul 01 2024 | 0.038269 | 0.000047 | 0.12% | 0.040268 | 0.040268 | 0.035125 | 7,998,538.00 |
| Jun 30 2024 | 0.038221 | 0.002093 | 5.79% | 0.036131 | 0.038382 | 0.035034 | 2,171,130.00 |
| Jun 29 2024 | 0.036128 | -0.000634 | -1.72% | 0.036757 | 0.037168 | 0.035993 | 884,228.00 |
| Jun 28 2024 | 0.036762 | -0.001707 | -4.44% | 0.038485 | 0.038485 | 0.03576 | 2,362,743.00 |
| Jun 27 2024 | 0.038469 | -0.000073 | -0.19% | 0.038066 | 0.0418 | 0.037126 | 7,753,052.00 |
| Jun 26 2024 | 0.038543 | 0.002036 | 5.58% | 0.040268 | 0.040268 | 0.035125 | 4,571,135.00 |
| Jun 25 2024 | 0.036507 | 0.001316 | 3.74% | 0.03516 | 0.037204 | 0.035128 | 1,169,730.00 |
| Jun 24 2024 | 0.035191 | -0.002389 | -6.36% | 0.037504 | 0.037519 | 0.032602 | 1,965,505.00 |
| Jun 23 2024 | 0.03758 | 0.000485 | 1.31% | 0.037104 | 0.039696 | 0.037104 | 334,795.00 |
| Jun 22 2024 | 0.037095 | -0.0004 | -1.07% | 0.038054 | 0.038235 | 0.036589 | 335,344.00 |
| Jun 21 2024 | 0.037495 | -0.000956 | -2.49% | 0.038422 | 0.039026 | 0.037127 | 694,815.00 |
| Jun 20 2024 | 0.038451 | 0.001237 | 3.32% | 0.037219 | 0.039594 | 0.036919 | 1,367,408.00 |
| Jun 19 2024 | 0.037214 | 0.000344 | 0.93% | 0.035856 | 0.038197 | 0.035746 | 1,335,537.00 |
| Jun 18 2024 | 0.03687 | -0.003363 | -8.36% | 0.040268 | 0.040268 | 0.034881 | 2,897,073.00 |
| Jun 17 2024 | 0.040233 | -0.001814 | -4.31% | 0.046577 | 0.048987 | 0.038635 | 3,020,811.00 |
| Jun 16 2024 | 0.042046 | -0.000243 | -0.57% | 0.042259 | 0.043615 | 0.041253 | 1,237,896.00 |
| Jun 15 2024 | 0.042289 | 0.000623 | 1.50% | 0.041122 | 0.04285 | 0.041113 | 1,273,075.00 |
| Jun 14 2024 | 0.041666 | -0.000771 | -1.82% | 0.042429 | 0.043573 | 0.041035 | 1,517,706.00 |
| Jun 13 2024 | 0.042437 | -0.0013 | -2.97% | 0.043659 | 0.044338 | 0.042362 | 1,037,020.00 |
| Jun 12 2024 | 0.043737 | 0.000341 | 0.79% | 0.043374 | 0.0446 | 0.04206 | 1,266,805.00 |
| Jun 11 2024 | 0.043396 | -0.001367 | -3.05% | 0.044791 | 0.04589 | 0.041636 | 2,068,428.00 |
| Jun 10 2024 | 0.044763 | -0.000673 | -1.48% | 0.046577 | 0.048987 | 0.044391 | 2,145,955.00 |
| Jun 09 2024 | 0.045437 | 0.000156 | 0.35% | 0.045272 | 0.046147 | 0.044659 | 567,686.00 |
| Jun 08 2024 | 0.04528 | 0.000029 | 0.06% | 0.04523 | 0.046463 | 0.044668 | 1,170,819.00 |
| Jun 07 2024 | 0.045251 | -0.002374 | -4.98% | 0.047604 | 0.048269 | 0.044473 | 2,136,041.00 |
| Jun 06 2024 | 0.047625 | 0.000389 | 0.82% | 0.04723 | 0.048664 | 0.046585 | 746,820.00 |
| Jun 05 2024 | 0.047236 | 0.00027 | 0.57% | 0.046577 | 0.048987 | 0.044865 | 2,436,647.00 |
| Jun 04 2024 | 0.046966 | 0.000271 | 0.58% | 0.046718 | 0.048292 | 0.04589 | 1,314,676.00 |
| Jun 03 2024 | 0.046695 | -0.001193 | -2.49% | 0.04779 | 0.049295 | 0.04669 | 1,692,825.00 |
| Jun 02 2024 | 0.047887 | -0.000433 | -0.90% | 0.04782 | 0.048421 | 0.047334 | 1,125,922.00 |
| Jun 01 2024 | 0.048321 | 0.000121 | 0.25% | 0.048241 | 0.048856 | 0.047199 | 780,245.00 |
| May 31 2024 | 0.048199 | -0.00282 | -5.53% | 0.050466 | 0.051108 | 0.047385 | 1,734,033.00 |
| May 30 2024 | 0.051019 | 0.001536 | 3.10% | 0.049573 | 0.051478 | 0.048382 | 4,554,317.00 |
| May 29 2024 | 0.049483 | 0.001239 | 2.57% | 0.048212 | 0.050594 | 0.047859 | 4,666,574.00 |
| May 28 2024 | 0.048244 | 0.00053 | 1.11% | 0.047738 | 0.048904 | 0.046538 | 3,371,488.00 |
| May 27 2024 | 0.047714 | 0.001469 | 3.18% | 0.046577 | 0.049086 | 0.045065 | 5,062,628.00 |
| May 26 2024 | 0.046245 | -0.00057 | -1.22% | 0.046774 | 0.04722 | 0.045696 | 1,553,912.00 |
| May 25 2024 | 0.046815 | 0.00046 | 0.99% | 0.046291 | 0.04713 | 0.045726 | 1,093,054.00 |
| May 24 2024 | 0.046355 | -0.000124 | -0.27% | 0.045865 | 0.04695 | 0.045159 | 1,301,287.00 |
| May 23 2024 | 0.04648 | -0.000739 | -1.57% | 0.047286 | 0.048092 | 0.044873 | 1,693,515.00 |
| May 22 2024 | 0.047218 | -0.0014 | -2.88% | 0.048526 | 0.048903 | 0.04677 | 1,628,147.00 |
| May 21 2024 | 0.048619 | -0.000094 | -0.19% | 0.048618 | 0.049632 | 0.047047 | 2,433,040.00 |
| May 20 2024 | 0.048713 | 0.002836 | 6.18% | 0.046577 | 0.048731 | 0.045065 | 2,747,054.00 |
| May 19 2024 | 0.045876 | -0.002123 | -4.42% | 0.047985 | 0.047985 | 0.045666 | 675,260.00 |
| May 18 2024 | 0.047999 | 0.000028 | 0.06% | 0.047978 | 0.048285 | 0.046779 | 1,124,664.00 |
| May 17 2024 | 0.047971 | 0.001596 | 3.44% | 0.046363 | 0.048839 | 0.046363 | 1,274,173.00 |
| May 16 2024 | 0.046375 | -0.001653 | -3.44% | 0.048055 | 0.048452 | 0.04546 | 1,540,955.00 |
| May 15 2024 | 0.048029 | 0.00209 | 4.55% | 0.0455 | 0.04886 | 0.044815 | 2,182,928.00 |
| May 14 2024 | 0.045939 | -0.00012 | -0.26% | 0.046577 | 0.048203 | 0.044761 | 3,922,264.00 |
| May 13 2024 | 0.046059 | -0.000086 | -0.19% | 0.056095 | 0.057275 | 0.045754 | 2,726,683.00 |
| May 12 2024 | 0.046145 | -0.000495 | -1.06% | 0.046681 | 0.047374 | 0.04598 | 1,665,091.00 |
| May 11 2024 | 0.04664 | -0.000109 | -0.23% | 0.046617 | 0.047712 | 0.046337 | 621,204.00 |
| May 10 2024 | 0.046749 | -0.003098 | -6.21% | 0.049243 | 0.050056 | 0.046679 | 2,060,595.00 |
| May 09 2024 | 0.049848 | 0.000443 | 0.90% | 0.049516 | 0.050205 | 0.047207 | 2,241,426.00 |
| May 08 2024 | 0.049404 | -0.000101 | -0.20% | 0.048897 | 0.052334 | 0.04795 | 6,265,579.00 |
| May 07 2024 | 0.049505 | 0.002226 | 4.71% | 0.046835 | 0.050575 | 0.046196 | 4,770,449.00 |
| May 06 2024 | 0.047279 | -0.000217 | -0.46% | 0.056095 | 0.057275 | 0.046093 | 2,598,216.00 |
| May 05 2024 | 0.047496 | 0.00017 | 0.36% | 0.047438 | 0.048062 | 0.045891 | 1,261,481.00 |
| May 04 2024 | 0.047326 | 0.000128 | 0.27% | 0.04712 | 0.04815 | 0.046163 | 1,961,885.00 |
| May 03 2024 | 0.047199 | 0.001434 | 3.13% | 0.045738 | 0.047996 | 0.044574 | 4,749,056.00 |
| May 02 2024 | 0.045765 | 0.001488 | 3.36% | 0.045187 | 0.046004 | 0.043397 | 3,114,178.00 |
| May 01 2024 | 0.044277 | -0.002308 | -4.95% | 0.046604 | 0.046701 | 0.0426 | 5,977,954.00 |
| Apr 30 2024 | 0.046585 | -0.003221 | -6.47% | 0.050328 | 0.050862 | 0.044488 | 3,324,272.00 |
| Apr 29 2024 | 0.049806 | -0.001548 | -3.01% | 0.056095 | 0.057275 | 0.048477 | 4,752,490.00 |
| Apr 28 2024 | 0.051353 | 0.000963 | 1.91% | 0.050802 | 0.05205 | 0.050298 | 1,272,014.00 |
| Apr 27 2024 | 0.05039 | -0.001682 | -3.23% | 0.05207 | 0.052681 | 0.049784 | 1,822,698.00 |
| Apr 26 2024 | 0.052072 | 0.001043 | 2.04% | 0.05104 | 0.052833 | 0.050672 | 2,225,148.00 |
| Apr 25 2024 | 0.051029 | -0.001069 | -2.05% | 0.052124 | 0.053181 | 0.050391 | 2,274,823.00 |
