Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BONDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1.63 | -0.410 | -20.03% | 2.03 | 2.30 | 1.61 | 33,315.00 |
| Jul 15 2024 | 2.04 | 0.090 | 4.83% | 1.98 | 2.09 | 1.85 | 6,536.00 |
| Jul 14 2024 | 1.95 | 0.050 | 2.74% | 1.90 | 2.14 | 1.79 | 18,170.00 |
| Jul 13 2024 | 1.90 | 0.570 | 42.45% | 1.41 | 2.00 | 1.41 | 31,493.00 |
| Jul 12 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Jul 11 2024 | 1.33 | 0.010 | 0.68% | 1.32 | 1.41 | 1.28 | 14,516.00 |
| Jul 10 2024 | 1.32 | -0.140 | -9.76% | 1.49 | 1.55 | 1.30 | 18,503.00 |
| Jul 09 2024 | 1.47 | 0.130 | 9.33% | 1.35 | 1.59 | 1.17 | 67,010.00 |
| Jul 08 2024 | 1.34 | -0.680 | -33.66% | 2.00 | 2.00 | 1.28 | 118,959.00 |
| Jul 07 2024 | 2.02 | -0.280 | -12.10% | 2.18 | 2.20 | 2.02 | 177.00 |
| Jul 06 2024 | 2.30 | 0.010 | 0.57% | 2.20 | 2.30 | 2.09 | 1,053.00 |
| Jul 05 2024 | 2.29 | 0.040 | 1.78% | 2.25 | 2.32 | 1.90 | 2,376.00 |
| Jul 04 2024 | 2.25 | -0.160 | -6.69% | 2.43 | 2.43 | 2.17 | 1,437.00 |
| Jul 03 2024 | 2.41 | 0.030 | 1.35% | 2.35 | 2.46 | 2.32 | 999.00 |
| Jul 02 2024 | 2.37 | -0.090 | -3.77% | 2.47 | 2.48 | 2.33 | 2,675.00 |
| Jul 01 2024 | 2.47 | 0.100 | 4.18% | 2.39 | 2.56 | 2.34 | 8,750.00 |
| Jun 30 2024 | 2.37 | 0.230 | 10.50% | 2.17 | 2.37 | 2.14 | 7,601.00 |
| Jun 29 2024 | 2.14 | -0.090 | -4.16% | 2.26 | 2.53 | 2.14 | 3,925.00 |
| Jun 28 2024 | 2.24 | 0.030 | 1.50% | 2.23 | 2.47 | 2.17 | 3,787.00 |
| Jun 27 2024 | 2.20 | 0.110 | 5.36% | 2.06 | 2.44 | 2.02 | 6,501.00 |
| Jun 26 2024 | 2.09 | -0.020 | -0.90% | 2.10 | 2.10 | 2.08 | 122.00 |
| Jun 25 2024 | 2.11 | 0.060 | 2.88% | 2.10 | 2.13 | 2.06 | 1,711.00 |
| Jun 24 2024 | 2.05 | 0.060 | 3.22% | 2.02 | 2.05 | 1.96 | 965.00 |
| Jun 23 2024 | 1.99 | -0.060 | -3.07% | 2.05 | 2.08 | 1.95 | 951.00 |
| Jun 22 2024 | 2.05 | -0.030 | -1.63% | 2.05 | 2.12 | 2.05 | 1,403.00 |
| Jun 21 2024 | 2.08 | -0.070 | -3.38% | 2.17 | 2.20 | 2.06 | 3,788.00 |
| Jun 20 2024 | 2.16 | 0.200 | 10.05% | 1.96 | 2.27 | 1.93 | 6,555.00 |
| Jun 19 2024 | 1.96 | -0.300 | -13.24% | 2.18 | 2.22 | 1.89 | 7,528.00 |
| Jun 18 2024 | 2.26 | -0.300 | -11.55% | 2.51 | 2.51 | 2.18 | 5,796.00 |
| Jun 17 2024 | 2.55 | -0.190 | -6.99% | 2.76 | 2.78 | 2.51 | 1,095.00 |
| Jun 16 2024 | 2.75 | -0.020 | -0.72% | 2.68 | 2.75 | 2.68 | 966.00 |
| Jun 15 2024 | 2.77 | 0.100 | 3.87% | 2.72 | 2.77 | 2.72 | 82.00 |
| Jun 14 2024 | 2.66 | -0.050 | -1.84% | 2.70 | 2.78 | 2.59 | 1,844.00 |
| Jun 13 2024 | 2.71 | -0.100 | -3.55% | 2.71 | 2.76 | 2.70 | 507.00 |
| Jun 12 2024 | 2.81 | 0.110 | 4.19% | 2.70 | 2.89 | 2.70 | 574.00 |
| Jun 11 2024 | 2.70 | -0.120 | -4.32% | 2.81 | 2.81 | 2.65 | 1,166.00 |
| Jun 10 2024 | 2.82 | -0.100 | -3.46% | 2.93 | 2.94 | 2.82 | 803.00 |
| Jun 09 2024 | 2.92 | 0.030 | 0.97% | 2.89 | 2.93 | 2.89 | 408.00 |
| Jun 08 2024 | 2.90 | -0.070 | -2.33% | 2.99 | 3.05 | 2.88 | 648.00 |
| Jun 07 2024 | 2.96 | -0.340 | -10.18% | 3.33 | 3.35 | 2.74 | 4,662.00 |
| Jun 06 2024 | 3.30 | -0.120 | -3.54% | 3.44 | 3.45 | 3.30 | 526.00 |
| Jun 05 2024 | 3.42 | 0.090 | 2.67% | 3.38 | 3.44 | 3.31 | 4,940.00 |
| Jun 04 2024 | 3.33 | 0.020 | 0.57% | 3.32 | 3.42 | 3.32 | 1,089.00 |
| Jun 03 2024 | 3.31 | 0.050 | 1.63% | 3.24 | 3.48 | 3.24 | 6,221.00 |
| Jun 02 2024 | 3.26 | -0.160 | -4.59% | 3.38 | 3.44 | 3.22 | 1,450.00 |
| Jun 01 2024 | 3.42 | 0.070 | 1.97% | 3.31 | 3.44 | 3.31 | 1,073.00 |
| May 31 2024 | 3.35 | 0.020 | 0.54% | 3.33 | 3.36 | 3.29 | 2,089.00 |
| May 30 2024 | 3.33 | -0.040 | -1.04% | 3.36 | 3.42 | 3.24 | 3,810.00 |
| May 29 2024 | 3.37 | -0.040 | -1.09% | 3.40 | 3.59 | 3.35 | 4,279.00 |
| May 28 2024 | 3.41 | 0.010 | 0.35% | 3.44 | 3.52 | 3.31 | 1,911.00 |
| May 27 2024 | 3.39 | 0.230 | 7.20% | 3.20 | 3.47 | 3.18 | 1,981.00 |
| May 26 2024 | 3.17 | -0.020 | -0.75% | 3.21 | 3.22 | 3.10 | 284.00 |
| May 25 2024 | 3.19 | 0.010 | 0.38% | 3.22 | 3.26 | 3.19 | 501.00 |
| May 24 2024 | 3.18 | 0.090 | 2.92% | 3.14 | 3.21 | 3.09 | 308.00 |
| May 23 2024 | 3.09 | -0.010 | -0.16% | 3.15 | 3.19 | 2.93 | 1,947.00 |
| May 22 2024 | 3.09 | -0.090 | -2.77% | 3.15 | 3.17 | 3.05 | 152.00 |
| May 21 2024 | 3.18 | -0.030 | -1.00% | 3.21 | 3.27 | 3.15 | 736.00 |
| May 20 2024 | 3.21 | 0.330 | 11.26% | 2.91 | 3.21 | 2.86 | 701.00 |
| May 19 2024 | 2.89 | -0.130 | -4.34% | 2.99 | 2.99 | 2.86 | 330.00 |
| May 18 2024 | 3.02 | 0.00 | -0.07% | 3.04 | 3.06 | 2.97 | 209.00 |
| May 17 2024 | 3.02 | 0.080 | 2.72% | 2.94 | 3.04 | 2.94 | 4,132.00 |
| May 16 2024 | 2.94 | -0.010 | -0.37% | 2.96 | 2.98 | 2.82 | 585.00 |
| May 15 2024 | 2.95 | 0.200 | 7.35% | 2.81 | 2.97 | 2.79 | 1,699.00 |
| May 14 2024 | 2.75 | -0.100 | -3.65% | 2.84 | 2.89 | 2.75 | 182.00 |
| May 13 2024 | 2.85 | -0.040 | -1.21% | 2.88 | 2.98 | 2.74 | 1,403.00 |
| May 12 2024 | 2.89 | -0.110 | -3.54% | 3.01 | 3.04 | 2.89 | 691.00 |
| May 11 2024 | 2.99 | -0.010 | -0.30% | 3.03 | 3.07 | 2.99 | 552.00 |
| May 10 2024 | 3.00 | -0.160 | -5.12% | 3.14 | 3.18 | 2.98 | 829.00 |
| May 09 2024 | 3.17 | 0.140 | 4.66% | 3.01 | 3.21 | 3.00 | 340.00 |
| May 08 2024 | 3.02 | -0.120 | -3.88% | 3.03 | 3.07 | 2.95 | 1,009.00 |
| May 07 2024 | 3.15 | 0.040 | 1.32% | 3.07 | 3.16 | 3.07 | 662.00 |
| May 06 2024 | 3.11 | -0.100 | -3.12% | 3.21 | 3.23 | 3.08 | 3,389.00 |
| May 05 2024 | 3.21 | 0.210 | 6.90% | 2.97 | 3.26 | 2.96 | 4,467.00 |
| May 04 2024 | 3.00 | 0.00 | 0.00% | 2.97 | 3.01 | 2.96 | 590.00 |
| May 03 2024 | 3.00 | 0.100 | 3.38% | 2.92 | 3.01 | 2.90 | 2,952.00 |
| May 02 2024 | 2.90 | 0.170 | 6.23% | 2.69 | 2.90 | 2.68 | 3,778.00 |
| May 01 2024 | 2.73 | 0.00 | -0.07% | 2.72 | 2.73 | 2.52 | 1,251.00 |
| Apr 30 2024 | 2.73 | -0.140 | -4.97% | 2.93 | 2.93 | 2.60 | 5,228.00 |
| Apr 29 2024 | 2.88 | -0.100 | -3.20% | 3.00 | 3.05 | 2.82 | 650.00 |
| Apr 28 2024 | 2.97 | 0.100 | 3.52% | 2.89 | 3.08 | 2.89 | 1,421.00 |
| Apr 27 2024 | 2.87 | 0.020 | 0.56% | 2.89 | 2.89 | 2.74 | 613.00 |
| Apr 26 2024 | 2.85 | -0.070 | -2.49% | 2.93 | 2.94 | 2.84 | 599.00 |
| Apr 25 2024 | 2.93 | 0.020 | 0.62% | 2.91 | 2.96 | 2.81 | 715.00 |
| Apr 24 2024 | 2.91 | -0.210 | -6.68% | 3.16 | 3.21 | 2.91 | 1,173.00 |
| Apr 23 2024 | 3.12 | -0.030 | -1.02% | 3.13 | 3.16 | 3.08 | 1,281.00 |
| Apr 22 2024 | 3.15 | 0.100 | 3.21% | 3.10 | 3.18 | 3.04 | 3,720.00 |
| Apr 21 2024 | 3.05 | -0.070 | -2.15% | 3.07 | 3.11 | 3.01 | 2,361.00 |
| Apr 20 2024 | 3.12 | 0.260 | 9.02% | 2.87 | 3.12 | 2.87 | 3,226.00 |
| Apr 19 2024 | 2.86 | 0.050 | 1.85% | 2.71 | 2.90 | 2.59 | 1,586.00 |
| Apr 18 2024 | 2.81 | -0.010 | -0.32% | 2.77 | 2.83 | 2.68 | 3,231.00 |
