Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 5.84 | -0.570 | -8.94% | 6.41 | 6.53 | 5.76 | 0.00 |
| Apr 18 2024 | 6.42 | 0.180 | 2.83% | 6.25 | 6.47 | 6.19 | 0.00 |
| Apr 17 2024 | 6.24 | -0.210 | -3.33% | 6.45 | 6.53 | 6.12 | 0.00 |
| Apr 16 2024 | 6.46 | -0.030 | -0.53% | 6.48 | 6.54 | 6.28 | 0.00 |
| Apr 15 2024 | 6.49 | -0.120 | -1.88% | 6.59 | 6.85 | 6.36 | 0.00 |
| Apr 14 2024 | 6.61 | 0.800 | 13.82% | 5.77 | 6.64 | 5.59 | 0.00 |
| Apr 13 2024 | 5.81 | -0.410 | -6.63% | 6.19 | 6.33 | 5.54 | 0.00 |
| Apr 12 2024 | 6.22 | -0.510 | -7.52% | 6.72 | 6.82 | 6.01 | 0.00 |
| Apr 11 2024 | 6.73 | -0.060 | -0.93% | 6.78 | 6.94 | 6.67 | 0.00 |
| Apr 10 2024 | 6.79 | 0.060 | 0.88% | 6.73 | 6.83 | 6.56 | 0.00 |
| Apr 09 2024 | 6.73 | -0.850 | -11.18% | 7.59 | 7.64 | 6.64 | 0.00 |
| Apr 08 2024 | 7.58 | -0.230 | -2.95% | 7.58 | 8.39 | 7.55 | 0.00 |
| Apr 07 2024 | 7.81 | 0.210 | 2.76% | 7.58 | 7.82 | 7.57 | 0.00 |
| Apr 06 2024 | 7.60 | -1.78 | -18.97% | 9.35 | 9.45 | 6.90 | 0.00 |
| Apr 05 2024 | 9.38 | -0.010 | -0.07% | 9.40 | 9.44 | 9.09 | 0.00 |
| Apr 04 2024 | 9.39 | 0.030 | 0.29% | 9.33 | 9.72 | 9.18 | 0.00 |
| Apr 03 2024 | 9.36 | 0.110 | 1.23% | 9.27 | 9.50 | 9.05 | 0.00 |
| Apr 02 2024 | 9.25 | -0.430 | -4.47% | 9.66 | 9.66 | 9.08 | 0.00 |
| Apr 01 2024 | 9.68 | -0.350 | -3.51% | 10.04 | 10.04 | 9.42 | 0.00 |
| Mar 31 2024 | 10.03 | 0.370 | 3.83% | 9.66 | 10.06 | 9.66 | 0.00 |
| Mar 30 2024 | 9.66 | -0.020 | -0.22% | 9.67 | 9.82 | 9.61 | 0.00 |
| Mar 29 2024 | 9.68 | -0.130 | -1.36% | 9.81 | 9.86 | 9.57 | 0.00 |
| Mar 28 2024 | 9.82 | 0.190 | 2.01% | 9.64 | 9.95 | 9.55 | 0.00 |
| Mar 27 2024 | 9.62 | -0.250 | -2.58% | 9.88 | 10.09 | 9.54 | 0.00 |
| Mar 26 2024 | 9.88 | 0.020 | 0.15% | 9.87 | 10.12 | 9.77 | 0.00 |
| Mar 25 2024 | 9.86 | 0.400 | 4.23% | 5.40 | 10.05 | 5.32 | 0.00 |
| Mar 24 2024 | 9.46 | 1.80 | 23.54% | 7.64 | 9.50 | 7.57 | 0.00 |
| Mar 23 2024 | 7.66 | 2.55 | 49.91% | 5.13 | 7.81 | 5.04 | 0.00 |
| Mar 22 2024 | 5.11 | -0.270 | -5.01% | 5.38 | 5.45 | 5.02 | 0.00 |
| Mar 21 2024 | 5.38 | -0.040 | -0.71% | 5.40 | 5.52 | 5.25 | 0.00 |
| Mar 20 2024 | 5.42 | 0.080 | 1.44% | 4.87 | 5.44 | 4.72 | 0.00 |
| Mar 19 2024 | 5.34 | -0.590 | -9.97% | 5.92 | 5.95 | 5.00 | 0.00 |
| Mar 18 2024 | 5.93 | -1.40 | -19.14% | 8.08 | 8.10 | 5.83 | 0.00 |
| Mar 17 2024 | 7.34 | 0.230 | 3.24% | 7.17 | 7.42 | 6.91 | 0.00 |
| Mar 16 2024 | 7.11 | -0.450 | -5.92% | 7.56 | 7.63 | 7.03 | 0.00 |
| Mar 15 2024 | 7.55 | -0.290 | -3.69% | 8.08 | 8.10 | 7.25 | 0.00 |
| Mar 14 2024 | 7.84 | -0.250 | -3.05% | 8.08 | 8.10 | 7.52 | 0.00 |
| Mar 13 2024 | 8.09 | 1.37 | 20.40% | 6.72 | 8.12 | 6.66 | 0.00 |
| Mar 12 2024 | 6.72 | -0.160 | -2.37% | 6.89 | 6.92 | 6.51 | 0.00 |
| Mar 11 2024 | 6.88 | 0.310 | 4.75% | 6.55 | 6.92 | 6.48 | 0.00 |
| Mar 10 2024 | 6.57 | -0.050 | -0.82% | 6.61 | 6.71 | 6.43 | 0.00 |
| Mar 09 2024 | 6.62 | 0.040 | 0.63% | 6.58 | 6.68 | 6.56 | 0.00 |
