Register for real-time alerts, custom portfolio, and market movers
BDPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.175042 | -0.013239 | -7.03% | 0.188179 | 0.193372 | 0.171309 | 17,233.00 |
| Jul 22 2024 | 0.188281 | -0.024431 | -11.49% | 0.19183 | 0.214708 | 0.187228 | 45,282,249.00 |
| Jul 21 2024 | 0.212712 | 0.003504 | 1.67% | 0.209372 | 0.216416 | 0.206633 | 1,366,678.00 |
| Jul 20 2024 | 0.209208 | 0.009982 | 5.01% | 0.199178 | 0.214715 | 0.189596 | 52,953.00 |
| Jul 19 2024 | 0.199226 | 0.006662 | 3.46% | 0.19183 | 0.201618 | 0.189236 | 53,026.00 |
| Jul 18 2024 | 0.192564 | -0.011439 | -5.61% | 0.203911 | 0.205967 | 0.192561 | 53,421.00 |
| Jul 17 2024 | 0.204003 | -0.007689 | -3.63% | 0.211664 | 0.213763 | 0.201949 | 45,534.00 |
| Jul 16 2024 | 0.211692 | -0.009406 | -4.25% | 0.22116 | 0.221784 | 0.199912 | 46,046.00 |
| Jul 15 2024 | 0.221097 | 0.02475 | 12.61% | 0.186497 | 0.229205 | 0.183886 | 39,002.00 |
| Jul 14 2024 | 0.196347 | 0.009893 | 5.31% | 0.186497 | 0.196603 | 0.183728 | 54,103.00 |
| Jul 13 2024 | 0.186454 | -0.056345 | -23.21% | 0.244118 | 0.247521 | 0.174433 | 62,359.00 |
| Jul 12 2024 | 0.242798 | 0.0098 | 4.21% | 0.238961 | 0.28729 | 0.238543 | 37,530.00 |
| Jul 11 2024 | 0.232998 | 0.009318 | 4.17% | 0.222362 | 0.282245 | 0.220665 | 45,685.00 |
| Jul 10 2024 | 0.22368 | 0.089479 | 66.68% | 0.133872 | 0.293886 | 0.132053 | 73,770.00 |
| Jul 09 2024 | 0.134201 | -0.008837 | -6.18% | 0.143053 | 0.146231 | 0.131708 | 74,885.00 |
| Jul 08 2024 | 0.143038 | -0.005174 | -3.49% | 0.159747 | 0.162368 | 0.138793 | 54,592.00 |
| Jul 07 2024 | 0.148211 | -0.002743 | -1.82% | 0.150742 | 0.154599 | 0.143879 | 70,544.00 |
| Jul 06 2024 | 0.150954 | 0.007307 | 5.09% | 0.143554 | 0.153229 | 0.143094 | 66,618.00 |
| Jul 05 2024 | 0.143647 | -0.00655 | -4.36% | 0.148918 | 0.150172 | 0.131393 | 69,685.00 |
| Jul 04 2024 | 0.150197 | -0.011448 | -7.08% | 0.16179 | 0.162401 | 0.149468 | 63,900.00 |
| Jul 03 2024 | 0.161645 | -0.009285 | -5.43% | 0.170998 | 0.171496 | 0.158967 | 63,187.00 |
| Jul 02 2024 | 0.170929 | 0.000824 | 0.48% | 0.170034 | 0.178302 | 0.166365 | 58,729.00 |
| Jul 01 2024 | 0.170105 | 0.004008 | 2.41% | 0.159747 | 0.194779 | 0.157774 | 42,934.00 |
| Jun 30 2024 | 0.166097 | 0.004654 | 2.88% | 0.161545 | 0.166439 | 0.157727 | 63,758.00 |
| Jun 29 2024 | 0.161443 | 0.010459 | 6.93% | 0.150983 | 0.166865 | 0.150983 | 62,099.00 |
| Jun 28 2024 | 0.150985 | -0.002407 | -1.57% | 0.15365 | 0.157651 | 0.150917 | 62,837.00 |
| Jun 27 2024 | 0.153392 | 0.001955 | 1.29% | 0.151518 | 0.158368 | 0.151136 | 70,364.00 |
| Jun 26 2024 | 0.151436 | -0.00669 | -4.23% | 0.159747 | 0.161131 | 0.15078 | 54,343.00 |
| Jun 25 2024 | 0.158126 | 0.004855 | 3.17% | 0.153409 | 0.166071 | 0.15262 | 62,456.00 |
| Jun 24 2024 | 0.153272 | -0.006506 | -4.07% | 0.159747 | 0.161131 | 0.145465 | 66,383.00 |
| Jun 23 2024 | 0.159778 | -0.010839 | -6.35% | 0.170616 | 0.172716 | 0.158758 | 60,353.00 |
| Jun 22 2024 | 0.170617 | -0.007327 | -4.12% | 0.178056 | 0.179525 | 0.17055 | 62,535.00 |
| Jun 21 2024 | 0.177944 | -0.000125 | -0.07% | 0.177957 | 0.181409 | 0.171927 | 57,633.00 |
| Jun 20 2024 | 0.178068 | 0.002809 | 1.60% | 0.175032 | 0.18283 | 0.172148 | 61,570.00 |
| Jun 19 2024 | 0.17526 | 0.010625 | 6.45% | 0.164547 | 0.176961 | 0.16308 | 56,616.00 |
| Jun 18 2024 | 0.164635 | -0.006251 | -3.66% | 0.172161 | 0.175849 | 0.162823 | 60,561.00 |
| Jun 17 2024 | 0.170886 | -0.021647 | -11.24% | 0.208365 | 0.208935 | 0.164723 | 47,794.00 |
| Jun 16 2024 | 0.192533 | 0.007514 | 4.06% | 0.184893 | 0.193804 | 0.182061 | 55,079.00 |
| Jun 15 2024 | 0.185019 | 0.013096 | 7.62% | 0.171862 | 0.20085 | 0.171674 | 57,806.00 |
| Jun 14 2024 | 0.171923 | -0.010683 | -5.85% | 0.182804 | 0.186682 | 0.170808 | 53,663.00 |
| Jun 13 2024 | 0.182606 | -0.017436 | -8.72% | 0.199836 | 0.200663 | 0.173169 | 56,523.00 |
| Jun 12 2024 | 0.200043 | 0.012118 | 6.45% | 0.187987 | 0.204832 | 0.187771 | 50,995.00 |
| Jun 11 2024 | 0.187924 | -0.005184 | -2.68% | 0.193194 | 0.193504 | 0.179812 | 48,052.00 |
| Jun 10 2024 | 0.193109 | -0.007472 | -3.73% | 0.208365 | 0.208935 | 0.191906 | 41,514.00 |
| Jun 09 2024 | 0.200581 | -0.007932 | -3.80% | 0.208365 | 0.208935 | 0.197666 | 49,440.00 |
| Jun 08 2024 | 0.208513 | -0.004483 | -2.10% | 0.213307 | 0.218154 | 0.204912 | 50,396.00 |
| Jun 07 2024 | 0.212996 | -0.005077 | -2.33% | 0.217967 | 0.231521 | 0.212025 | 58,815.00 |
| Jun 06 2024 | 0.218073 | -0.00418 | -1.88% | 0.221829 | 0.224955 | 0.216138 | 63,235.00 |
| Jun 05 2024 | 0.222253 | 0.000518 | 0.23% | 0.24057 | 0.248139 | 0.212642 | 37,020.00 |
| Jun 04 2024 | 0.221735 | -0.010991 | -4.72% | 0.232304 | 0.232474 | 0.219841 | 25,037.00 |
| Jun 03 2024 | 0.232726 | 0.010773 | 4.85% | 0.221693 | 0.238995 | 0.220129 | 65,692.00 |
| Jun 02 2024 | 0.221954 | -0.003062 | -1.36% | 0.225587 | 0.227356 | 0.218765 | 42,583.00 |
| Jun 01 2024 | 0.225016 | -0.016547 | -6.85% | 0.241502 | 0.246256 | 0.216206 | 40,908.00 |
| May 31 2024 | 0.241562 | -0.000072 | -0.03% | 0.24057 | 0.248139 | 0.234231 | 38,339.00 |
| May 30 2024 | 0.241634 | -0.002087 | -0.86% | 0.244456 | 0.24782 | 0.238754 | 70,751.00 |
| May 29 2024 | 0.243721 | -0.008966 | -3.55% | 0.248082 | 0.254606 | 0.239748 | 40,435.00 |
| May 28 2024 | 0.252688 | -0.017091 | -6.34% | 0.269152 | 0.269152 | 0.250707 | 52,252.00 |
| May 27 2024 | 0.269778 | -0.009014 | -3.23% | 0.269806 | 0.275527 | 0.260983 | 60,507.00 |
| May 26 2024 | 0.278793 | 0.005795 | 2.12% | 0.273196 | 0.278793 | 0.262377 | 38,852.00 |
| May 25 2024 | 0.272997 | -0.009539 | -3.38% | 0.281997 | 0.28552 | 0.271452 | 37,494.00 |
| May 24 2024 | 0.282536 | -0.007794 | -2.68% | 0.290356 | 0.296415 | 0.271162 | 38,331.00 |
| May 23 2024 | 0.29033 | 0.028685 | 10.96% | 0.26132 | 0.291828 | 0.259295 | 60,245.00 |
| May 22 2024 | 0.261645 | -0.008176 | -3.03% | 0.269806 | 0.279916 | 0.260751 | 37,046.00 |
| May 21 2024 | 0.269821 | -0.004719 | -1.72% | 0.275121 | 0.283599 | 0.264145 | 39,628.00 |
| May 20 2024 | 0.27454 | 0.019707 | 7.73% | 0.254032 | 0.282025 | 0.171002 | 38,655.00 |
| May 19 2024 | 0.254832 | -0.003636 | -1.41% | 0.258346 | 0.267187 | 0.247351 | 35,462.00 |
| May 18 2024 | 0.258468 | 0.001064 | 0.41% | 0.257561 | 0.258574 | 0.251654 | 38,490.00 |
| May 17 2024 | 0.257405 | 0.004763 | 1.89% | 0.252559 | 0.269519 | 0.248801 | 38,720.00 |
| May 16 2024 | 0.252642 | -0.024955 | -8.99% | 0.277523 | 0.281023 | 0.251129 | 36,451.00 |
| May 15 2024 | 0.277597 | 0.023849 | 9.40% | 0.254032 | 0.282025 | 0.236842 | 36,887.00 |
| May 14 2024 | 0.253748 | -0.026958 | -9.60% | 0.28053 | 0.291373 | 0.247268 | 37,860.00 |
| May 13 2024 | 0.280707 | 0.01575 | 5.94% | 0.281395 | 0.301996 | 0.162243 | 39,899.00 |
| May 12 2024 | 0.264957 | -0.016102 | -5.73% | 0.281395 | 0.284892 | 0.263371 | 35,238.00 |
| May 11 2024 | 0.281059 | 0.01088 | 4.03% | 0.270483 | 0.288013 | 0.259587 | 51,279.00 |
| May 10 2024 | 0.270179 | -0.00062 | -0.23% | 0.270349 | 0.307741 | 0.268021 | 33,650.00 |
| May 09 2024 | 0.270799 | 0.03663 | 15.64% | 0.234353 | 0.278841 | 0.228515 | 42,450.00 |
| May 08 2024 | 0.234169 | -0.02126 | -8.32% | 0.254939 | 0.255902 | 0.225817 | 41,243.00 |
| May 07 2024 | 0.255429 | -0.01725 | -6.33% | 0.272656 | 0.291576 | 0.255068 | 35,013.00 |
| May 06 2024 | 0.272678 | 0.043088 | 18.77% | 0.184458 | 0.273952 | 0.167004 | 25,414.00 |
| May 05 2024 | 0.22959 | 0.054983 | 31.49% | 0.17456 | 0.230349 | 0.172831 | 55,145.00 |
| May 04 2024 | 0.174607 | 0.001951 | 1.13% | 0.172452 | 0.183077 | 0.171421 | 49,422.00 |
| May 03 2024 | 0.172656 | 0.010868 | 6.72% | 0.161785 | 0.184642 | 0.15741 | 56,935.00 |
| May 02 2024 | 0.161788 | -0.014924 | -8.45% | 0.176511 | 0.176579 | 0.160984 | 59,690.00 |
| May 01 2024 | 0.176712 | 0.002483 | 1.43% | 0.173629 | 0.177191 | 0.161582 | 57,829.00 |
| Apr 30 2024 | 0.174229 | -0.009977 | -5.42% | 0.184458 | 0.186063 | 0.166026 | 57,424.00 |
| Apr 29 2024 | 0.184206 | -0.00519 | -2.74% | 0.210523 | 0.212058 | 0.177156 | 54,047.00 |
| Apr 28 2024 | 0.189396 | -0.000704 | -0.37% | 0.190301 | 0.194766 | 0.188616 | 52,685.00 |
| Apr 27 2024 | 0.1901 | 0.001301 | 0.69% | 0.188994 | 0.19482 | 0.184829 | 51,487.00 |
| Apr 26 2024 | 0.1888 | -0.005057 | -2.61% | 0.193731 | 0.195474 | 0.186114 | 52,143.00 |
| Apr 25 2024 | 0.193857 | -0.003391 | -1.72% | 0.197542 | 0.199004 | 0.188175 | 51,120.00 |
