Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 4.32 | 0.020 | 0.45% | 4.30 | 4.34 | 4.27 | 0.00 |
| Jul 19 2024 | 4.30 | 0.090 | 2.22% | 4.19 | 4.34 | 4.14 | 0.00 |
| Jul 18 2024 | 4.20 | 0.050 | 1.14% | 4.16 | 4.28 | 4.15 | 0.00 |
| Jul 17 2024 | 4.16 | -0.070 | -1.69% | 4.23 | 4.31 | 4.14 | 0.00 |
| Jul 16 2024 | 4.23 | -0.050 | -1.05% | 4.28 | 4.29 | 4.11 | 0.00 |
| Jul 15 2024 | 4.27 | 0.280 | 7.03% | 3.90 | 4.28 | 3.88 | 0.00 |
| Jul 14 2024 | 3.99 | 0.100 | 2.53% | 3.90 | 4.00 | 3.88 | 0.00 |
| Jul 13 2024 | 3.89 | 0.060 | 1.48% | 3.84 | 3.92 | 3.82 | 0.00 |
| Jul 12 2024 | 3.84 | 0.040 | 1.03% | 3.80 | 3.87 | 3.73 | 0.00 |
| Jul 11 2024 | 3.80 | 0.00 | -0.09% | 3.80 | 3.94 | 3.75 | 0.00 |
| Jul 10 2024 | 3.80 | 0.040 | 1.05% | 3.75 | 3.86 | 3.71 | 0.00 |
| Jul 09 2024 | 3.76 | 0.070 | 1.83% | 3.70 | 3.81 | 3.68 | 0.00 |
| Jul 08 2024 | 3.70 | 0.110 | 3.14% | 3.73 | 3.81 | 3.47 | 0.00 |
| Jul 07 2024 | 3.58 | -0.180 | -4.66% | 3.75 | 3.77 | 3.58 | 0.00 |
| Jul 06 2024 | 3.76 | 0.100 | 2.82% | 3.65 | 3.77 | 3.63 | 0.00 |
| Jul 05 2024 | 3.65 | -0.110 | -2.95% | 3.73 | 3.81 | 3.47 | 0.00 |
| Jul 04 2024 | 3.77 | -0.270 | -6.74% | 4.04 | 4.06 | 3.75 | 0.00 |
| Jul 03 2024 | 4.04 | -0.150 | -3.56% | 4.19 | 4.20 | 3.98 | 0.00 |
| Jul 02 2024 | 4.19 | -0.030 | -0.62% | 4.21 | 4.24 | 4.17 | 0.00 |
| Jul 01 2024 | 4.21 | 0.00 | 0.07% | 4.11 | 4.30 | 4.09 | 0.00 |
| Jun 30 2024 | 4.21 | 0.080 | 1.88% | 4.14 | 4.23 | 4.11 | 0.00 |
| Jun 29 2024 | 4.13 | 0.00 | -0.09% | 4.14 | 4.17 | 4.13 | 0.00 |
| Jun 28 2024 | 4.14 | -0.080 | -1.99% | 4.23 | 4.27 | 4.12 | 0.00 |
| Jun 27 2024 | 4.22 | 0.090 | 2.27% | 4.13 | 4.25 | 4.12 | 0.00 |
| Jun 26 2024 | 4.13 | -0.030 | -0.80% | 4.11 | 4.20 | 4.08 | 0.00 |
| Jun 25 2024 | 4.16 | 0.050 | 1.22% | 4.11 | 4.20 | 4.09 | 0.00 |
| Jun 24 2024 | 4.11 | 0.030 | 0.81% | 4.08 | 4.16 | 3.97 | 0.00 |
| Jun 23 2024 | 4.08 | -0.090 | -2.14% | 4.17 | 4.19 | 4.06 | 0.00 |
| Jun 22 2024 | 4.17 | -0.380 | -8.37% | 4.55 | 4.55 | 4.16 | 0.00 |
| Jun 21 2024 | 4.55 | 0.010 | 0.13% | 4.54 | 4.58 | 4.45 | 0.00 |
| Jun 20 2024 | 4.54 | -0.050 | -1.10% | 4.59 | 4.67 | 4.51 | 0.00 |
| Jun 19 2024 | 4.59 | 0.100 | 2.12% | 4.50 | 4.63 | 4.48 | 0.00 |
| Jun 18 2024 | 4.50 | -0.030 | -0.73% | 4.54 | 4.54 | 4.36 | 0.00 |
| Jun 17 2024 | 4.53 | -0.150 | -3.20% | 4.76 | 4.77 | 4.49 | 0.00 |
| Jun 16 2024 | 4.68 | 0.070 | 1.54% | 4.60 | 4.72 | 4.58 | 0.00 |
| Jun 15 2024 | 4.61 | 0.110 | 2.45% | 4.50 | 4.64 | 4.49 | 0.00 |
| Jun 14 2024 | 4.50 | 0.010 | 0.23% | 4.49 | 4.56 | 4.35 | 0.00 |
| Jun 13 2024 | 4.49 | -0.110 | -2.49% | 4.60 | 4.60 | 4.43 | 0.00 |
| Jun 12 2024 | 4.60 | 0.080 | 1.75% | 4.52 | 4.72 | 4.48 | 0.00 |
| Jun 11 2024 | 4.52 | -0.220 | -4.57% | 4.74 | 4.74 | 4.44 | 0.00 |
| Jun 10 2024 | 4.74 | -0.050 | -1.02% | 4.76 | 4.79 | 4.72 | 0.00 |
| Jun 09 2024 | 4.79 | 0.030 | 0.58% | 4.76 | 4.81 | 4.74 | 0.00 |
| Jun 08 2024 | 4.76 | 0.010 | 0.11% | 4.75 | 4.79 | 4.74 | 0.00 |
| Jun 07 2024 | 4.75 | -0.170 | -3.53% | 4.93 | 4.96 | 4.71 | 0.00 |
| Jun 06 2024 | 4.93 | -0.070 | -1.38% | 5.00 | 5.01 | 4.87 | 0.00 |
| Jun 05 2024 | 5.00 | 0.070 | 1.40% | 5.14 | 5.28 | 4.88 | 0.00 |
| Jun 04 2024 | 4.93 | 0.070 | 1.37% | 4.87 | 4.95 | 4.84 | 0.00 |
| Jun 03 2024 | 4.86 | -0.020 | -0.48% | 4.88 | 4.98 | 4.86 | 0.00 |
| Jun 02 2024 | 4.89 | -0.040 | -0.87% | 4.93 | 4.96 | 4.85 | 0.00 |
| Jun 01 2024 | 4.93 | -0.240 | -4.66% | 5.17 | 5.23 | 4.89 | 0.00 |
| May 31 2024 | 5.17 | 0.020 | 0.45% | 5.14 | 5.28 | 5.11 | 0.00 |
| May 30 2024 | 5.15 | -0.190 | -3.58% | 5.34 | 5.38 | 5.11 | 0.00 |
| May 29 2024 | 5.34 | -0.110 | -2.06% | 5.44 | 5.50 | 5.30 | 0.00 |
| May 28 2024 | 5.45 | -0.070 | -1.28% | 5.51 | 5.56 | 5.34 | 0.00 |
| May 27 2024 | 5.52 | 0.100 | 1.81% | 6.28 | 6.37 | 5.47 | 0.00 |
| May 26 2024 | 5.42 | -0.820 | -13.19% | 6.25 | 6.35 | 5.38 | 0.00 |
| May 25 2024 | 6.25 | 0.030 | 0.48% | 6.20 | 6.29 | 6.19 | 0.00 |
| May 24 2024 | 6.22 | -0.050 | -0.77% | 6.28 | 6.38 | 6.06 | 0.00 |
| May 23 2024 | 6.26 | 0.030 | 0.43% | 6.23 | 6.57 | 5.95 | 0.00 |
| May 22 2024 | 6.24 | -0.080 | -1.32% | 6.32 | 6.36 | 6.09 | 0.00 |
| May 21 2024 | 6.32 | 0.220 | 3.60% | 6.11 | 6.39 | 6.05 | 0.00 |
| May 20 2024 | 6.10 | 0.990 | 19.30% | 4.81 | 6.14 | 4.77 | 0.00 |
| May 19 2024 | 5.11 | -0.090 | -1.79% | 5.21 | 5.23 | 5.10 | 0.00 |
| May 18 2024 | 5.21 | 0.060 | 1.14% | 5.15 | 5.25 | 5.15 | 0.00 |
| May 17 2024 | 5.15 | 0.240 | 4.95% | 4.90 | 5.20 | 4.89 | 0.00 |
| May 16 2024 | 4.91 | -0.160 | -3.11% | 5.06 | 5.07 | 4.88 | 0.00 |
| May 15 2024 | 5.06 | 0.260 | 5.38% | 4.81 | 5.07 | 4.77 | 0.00 |
| May 14 2024 | 4.80 | -0.110 | -2.24% | 4.91 | 4.93 | 4.77 | 0.00 |
| May 13 2024 | 4.91 | 0.030 | 0.65% | 3.71 | 4.99 | 3.71 | 0.00 |
| May 12 2024 | 4.88 | 1.17 | 31.64% | 3.71 | 4.92 | 3.71 | 0.00 |
| May 11 2024 | 3.71 | 0.00 | -0.03% | 3.71 | 3.75 | 3.68 | 0.00 |
| May 10 2024 | 3.71 | -0.160 | -4.10% | 3.86 | 3.89 | 3.67 | 0.00 |
| May 09 2024 | 3.87 | -1.24 | -24.23% | 5.11 | 5.17 | 3.77 | 0.00 |
| May 08 2024 | 5.11 | 0.230 | 4.64% | 4.87 | 5.20 | 4.82 | 0.00 |
| May 07 2024 | 4.88 | -0.080 | -1.64% | 4.96 | 5.06 | 4.86 | 0.00 |
| May 06 2024 | 4.96 | 0.150 | 3.16% | 4.59 | 4.99 | 4.54 | 0.00 |
| May 05 2024 | 4.81 | 0.030 | 0.60% | 4.78 | 4.86 | 4.72 | 0.00 |
| May 04 2024 | 4.78 | 0.020 | 0.37% | 4.76 | 4.86 | 4.75 | 0.00 |
| May 03 2024 | 4.76 | 0.180 | 3.88% | 4.59 | 4.79 | 4.54 | 0.00 |
| May 02 2024 | 4.59 | -0.400 | -7.95% | 4.98 | 4.98 | 4.46 | 0.00 |
| May 01 2024 | 4.98 | -0.420 | -7.77% | 5.38 | 5.40 | 4.71 | 0.00 |
| Apr 30 2024 | 5.40 | -0.350 | -6.02% | 5.74 | 5.81 | 5.22 | 0.00 |
| Apr 29 2024 | 5.75 | -0.090 | -1.53% | 5.04 | 5.78 | 5.01 | 0.00 |
| Apr 28 2024 | 5.84 | 0.020 | 0.37% | 5.82 | 5.98 | 5.81 | 0.00 |
| Apr 27 2024 | 5.82 | 0.220 | 4.00% | 5.60 | 5.86 | 5.51 | 0.00 |
| Apr 26 2024 | 5.59 | -0.050 | -0.91% | 5.64 | 5.66 | 5.55 | 0.00 |
| Apr 25 2024 | 5.64 | 0.740 | 15.01% | 4.91 | 5.70 | 4.91 | 0.00 |
| Apr 24 2024 | 4.91 | -0.130 | -2.62% | 5.04 | 5.15 | 4.86 | 0.00 |
| Apr 23 2024 | 5.04 | 0.030 | 0.56% | 5.01 | 5.11 | 4.94 | 0.00 |
| Apr 22 2024 | 5.01 | 0.080 | 1.69% | 5.82 | 5.85 | 4.96 | 0.00 |
| Apr 21 2024 | 4.93 | -1.07 | -17.91% | 6.00 | 6.09 | 4.88 | 0.00 |
| Apr 20 2024 | 6.00 | 0.160 | 2.71% | 5.82 | 6.04 | 5.75 | 0.00 |
