Register to chat with like-minded investors on our interactive forums.
BDXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.026119 | 0.000149 | 0.57% | 0.025233 | 0.026368 | 0.024612 | 7,274,258.00 |
| Jun 04 2024 | 0.025969 | 0.00128 | 5.19% | 0.024702 | 0.026445 | 0.02468 | 5,079,236.00 |
| Jun 03 2024 | 0.024689 | -0.000851 | -3.33% | 0.025488 | 0.026369 | 0.024686 | 4,215,227.00 |
| Jun 02 2024 | 0.02554 | 0.000583 | 2.34% | 0.02497 | 0.025709 | 0.024406 | 4,828,151.00 |
| Jun 01 2024 | 0.024957 | 0.000063 | 0.25% | 0.024916 | 0.025508 | 0.024386 | 5,500,752.00 |
| May 31 2024 | 0.024894 | -0.000347 | -1.37% | 0.025233 | 0.025835 | 0.024612 | 5,873,109.00 |
| May 30 2024 | 0.025241 | -0.000831 | -3.19% | 0.026119 | 0.026638 | 0.025159 | 3,787,512.00 |
| May 29 2024 | 0.026072 | 0.000342 | 1.33% | 0.025713 | 0.026593 | 0.025412 | 3,440,708.00 |
| May 28 2024 | 0.02573 | 0.000246 | 0.97% | 0.025496 | 0.026313 | 0.02506 | 2,920,545.00 |
| May 27 2024 | 0.025484 | 0.00021 | 0.83% | 0.029549 | 0.031103 | 0.024727 | 6,351,906.00 |
| May 26 2024 | 0.025274 | -0.000311 | -1.22% | 0.025019 | 0.025547 | 0.024729 | 4,832,581.00 |
| May 25 2024 | 0.025585 | 0.000251 | 0.99% | 0.025298 | 0.02665 | 0.024906 | 4,659,943.00 |
| May 24 2024 | 0.025334 | -0.000844 | -3.22% | 0.026133 | 0.02642 | 0.025321 | 4,441,359.00 |
| May 23 2024 | 0.026178 | -0.000416 | -1.56% | 0.026632 | 0.026779 | 0.025115 | 4,140,401.00 |
| May 22 2024 | 0.026594 | 0.000075 | 0.28% | 0.026469 | 0.027079 | 0.026236 | 4,104,343.00 |
| May 21 2024 | 0.026519 | -0.000357 | -1.33% | 0.027383 | 0.027587 | 0.026116 | 4,162,418.00 |
| May 20 2024 | 0.026876 | 0.000289 | 1.09% | 0.029549 | 0.034307 | 0.026252 | 6,883,233.00 |
| May 19 2024 | 0.026587 | 0.000742 | 2.87% | 0.025838 | 0.027164 | 0.025808 | 4,124,431.00 |
| May 18 2024 | 0.025846 | -0.001567 | -5.72% | 0.027416 | 0.027438 | 0.025771 | 4,886,989.00 |
| May 17 2024 | 0.027412 | 0.000102 | 0.37% | 0.027303 | 0.027527 | 0.026369 | 4,193,640.00 |
| May 16 2024 | 0.02731 | 0.000163 | 0.60% | 0.027161 | 0.027586 | 0.026317 | 3,754,632.00 |
| May 15 2024 | 0.027147 | -0.000221 | -0.81% | 0.027398 | 0.027493 | 0.025518 | 3,794,821.00 |
| May 14 2024 | 0.027368 | -0.00217 | -7.35% | 0.029549 | 0.031103 | 0.027162 | 2,914,689.00 |
| May 13 2024 | 0.029538 | 0.004993 | 20.34% | 0.026129 | 0.032402 | 0.024107 | 5,809,863.00 |
| May 12 2024 | 0.024545 | -0.001204 | -4.68% | 0.025286 | 0.025839 | 0.023946 | 2,458,902.00 |
| May 11 2024 | 0.025749 | -0.000547 | -2.08% | 0.026222 | 0.026324 | 0.024755 | 3,813,941.00 |
| May 10 2024 | 0.026297 | 0.000114 | 0.44% | 0.026129 | 0.027046 | 0.026028 | 4,128,710.00 |
| May 09 2024 | 0.026183 | 0.000258 | 0.99% | 0.025984 | 0.026507 | 0.025603 | 4,852,065.00 |
| May 08 2024 | 0.025925 | 0.000422 | 1.66% | 0.025447 | 0.026611 | 0.025355 | 3,465,794.00 |
| May 07 2024 | 0.025503 | -0.000652 | -2.49% | 0.026691 | 0.027284 | 0.025203 | 4,010,197.00 |
| May 06 2024 | 0.026155 | -0.002956 | -10.15% | 0.028468 | 0.034307 | 0.026155 | 7,101,119.00 |
| May 05 2024 | 0.029111 | 0.000104 | 0.36% | 0.029075 | 0.030811 | 0.02849 | 3,688,085.00 |
| May 04 2024 | 0.029007 | 0.00139 | 5.03% | 0.028072 | 0.030365 | 0.027569 | 3,817,215.00 |
| May 03 2024 | 0.027616 | 0.000252 | 0.92% | 0.027349 | 0.028292 | 0.026642 | 3,181,064.00 |
| May 02 2024 | 0.027364 | 0.001265 | 4.84% | 0.026088 | 0.027617 | 0.024422 | 3,856,405.00 |
| May 01 2024 | 0.0261 | -0.00156 | -5.64% | 0.027671 | 0.028049 | 0.026019 | 3,690,911.00 |
| Apr 30 2024 | 0.02766 | -0.000801 | -2.81% | 0.028468 | 0.02886 | 0.026698 | 3,262,713.00 |
| Apr 29 2024 | 0.02846 | -0.001244 | -4.19% | 0.031455 | 0.034307 | 0.027832 | 7,716,969.00 |
| Apr 28 2024 | 0.029704 | -0.000026 | -0.09% | 0.029676 | 0.030108 | 0.029173 | 3,190,276.00 |
| Apr 27 2024 | 0.02973 | -0.0009 | -2.94% | 0.030629 | 0.030688 | 0.029576 | 3,630,366.00 |
| Apr 26 2024 | 0.030631 | 0.000219 | 0.72% | 0.030418 | 0.030765 | 0.029323 | 4,233,853.00 |
| Apr 25 2024 | 0.030411 | -0.001054 | -3.35% | 0.031481 | 0.031604 | 0.02989 | 4,289,000.00 |
| Apr 24 2024 | 0.031465 | 0.000538 | 1.74% | 0.031562 | 0.032168 | 0.03038 | 4,156,504.00 |
| Apr 23 2024 | 0.030927 | -0.000492 | -1.57% | 0.03137 | 0.031753 | 0.030183 | 4,225,913.00 |
| Apr 22 2024 | 0.03142 | 0.000964 | 3.16% | 0.031455 | 0.034563 | 0.029898 | 6,934,234.00 |
| Apr 21 2024 | 0.030456 | -0.001057 | -3.35% | 0.031514 | 0.031906 | 0.030302 | 4,691,044.00 |
| Apr 20 2024 | 0.031513 | -0.00009 | -0.28% | 0.031523 | 0.031755 | 0.030424 | 4,694,606.00 |
| Apr 19 2024 | 0.031603 | 0.00146 | 4.84% | 0.030058 | 0.031931 | 0.029567 | 3,987,309.00 |
| Apr 18 2024 | 0.030143 | 0.000576 | 1.95% | 0.029614 | 0.031093 | 0.028869 | 4,317,613.00 |
| Apr 17 2024 | 0.029568 | -0.000171 | -0.58% | 0.029234 | 0.030646 | 0.028863 | 3,868,445.00 |
| Apr 16 2024 | 0.029739 | -0.00032 | -1.06% | 0.030051 | 0.031049 | 0.029123 | 3,866,957.00 |
| Apr 15 2024 | 0.030059 | -0.000095 | -0.32% | 0.031455 | 0.031671 | 0.029813 | 7,201,991.00 |
| Apr 14 2024 | 0.030154 | -0.000962 | -3.09% | 0.031455 | 0.031476 | 0.029826 | 3,629,376.00 |
| Apr 13 2024 | 0.031116 | 0.001315 | 4.41% | 0.029801 | 0.031876 | 0.02919 | 3,950,875.00 |
| Apr 12 2024 | 0.029801 | -0.001455 | -4.65% | 0.031321 | 0.03183 | 0.028883 | 4,148,860.00 |
| Apr 11 2024 | 0.031257 | -0.00023 | -0.73% | 0.031466 | 0.03178 | 0.030894 | 4,581,781.00 |
| Apr 10 2024 | 0.031487 | 0.000397 | 1.28% | 0.031091 | 0.032055 | 0.030299 | 3,877,649.00 |
| Apr 09 2024 | 0.03109 | -0.000546 | -1.73% | 0.03104 | 0.031804 | 0.030744 | 4,260,713.00 |
| Apr 08 2024 | 0.031636 | -0.000641 | -1.99% | 0.032904 | 0.03356 | 0.030773 | 6,470,350.00 |
| Apr 07 2024 | 0.032278 | -0.000308 | -0.95% | 0.032548 | 0.033404 | 0.03183 | 4,717,425.00 |
| Apr 06 2024 | 0.032586 | -0.00012 | -0.37% | 0.032614 | 0.033394 | 0.032251 | 4,567,154.00 |
| Apr 05 2024 | 0.032706 | -0.000846 | -2.52% | 0.033012 | 0.033788 | 0.032106 | 3,988,096.00 |
| Apr 04 2024 | 0.033551 | 0.001138 | 3.51% | 0.032904 | 0.03377 | 0.032163 | 3,695,411.00 |
| Apr 03 2024 | 0.032413 | 0.000117 | 0.36% | 0.032292 | 0.033165 | 0.032059 | 4,204,845.00 |
| Apr 02 2024 | 0.032296 | 0.000038 | 0.12% | 0.032179 | 0.0333 | 0.030802 | 4,434,821.00 |
| Apr 01 2024 | 0.032257 | -0.002462 | -7.09% | 0.033496 | 0.034772 | 0.031373 | 7,297,244.00 |
| Mar 31 2024 | 0.034719 | 0.000047 | 0.14% | 0.034703 | 0.035124 | 0.033917 | 4,206,697.00 |
| Mar 30 2024 | 0.034672 | -0.000185 | -0.53% | 0.034851 | 0.035031 | 0.033518 | 4,578,417.00 |
| Mar 29 2024 | 0.034857 | 0.00009 | 0.26% | 0.034722 | 0.035171 | 0.033947 | 3,733,869.00 |
| Mar 28 2024 | 0.034767 | 0.000765 | 2.25% | 0.034146 | 0.039322 | 0.033824 | 4,005,979.00 |
| Mar 27 2024 | 0.034002 | 0.000384 | 1.14% | 0.033 | 0.034999 | 0.032436 | 4,882,201.00 |
| Mar 26 2024 | 0.033618 | 0.000671 | 2.04% | 0.033496 | 0.034326 | 0.032435 | 4,857,787.00 |
| Mar 25 2024 | 0.032947 | -0.000692 | -2.06% | 0.033406 | 0.034016 | 0.03222 | 5,576,265.00 |
| Mar 24 2024 | 0.033639 | 0.00044 | 1.33% | 0.033181 | 0.033794 | 0.032515 | 5,068,260.00 |
| Mar 23 2024 | 0.033198 | 0.000423 | 1.29% | 0.033389 | 0.03442 | 0.032514 | 4,608,114.00 |
| Mar 22 2024 | 0.032775 | -0.00029 | -0.88% | 0.032609 | 0.033645 | 0.032518 | 4,930,090.00 |
| Mar 21 2024 | 0.033065 | 0.000159 | 0.48% | 0.033406 | 0.033406 | 0.031557 | 4,014,109.00 |
| Mar 20 2024 | 0.032907 | 0.000281 | 0.86% | 0.032703 | 0.033881 | 0.032286 | 3,571,803.00 |
| Mar 19 2024 | 0.032625 | -0.001391 | -4.09% | 0.033474 | 0.034165 | 0.032172 | 5,077,845.00 |
| Mar 18 2024 | 0.034017 | 0.00032 | 0.95% | 0.033982 | 0.037822 | 0.032482 | 6,222,246.00 |
| Mar 17 2024 | 0.033697 | -0.001128 | -3.24% | 0.034643 | 0.035448 | 0.032866 | 3,969,336.00 |
| Mar 16 2024 | 0.034825 | -0.002928 | -7.76% | 0.036507 | 0.038076 | 0.03405 | 3,858,161.00 |
| Mar 15 2024 | 0.037753 | 0.001786 | 4.97% | 0.033982 | 0.039123 | 0.033779 | 6,628,786.00 |
| Mar 14 2024 | 0.035967 | -0.001628 | -4.33% | 0.037606 | 0.037682 | 0.034606 | 2,721,942.00 |
| Mar 13 2024 | 0.037595 | 0.001477 | 4.09% | 0.036673 | 0.037783 | 0.034612 | 3,712,595.00 |
| Mar 12 2024 | 0.036118 | 0.002231 | 6.58% | 0.033982 | 0.037868 | 0.033779 | 4,699,794.00 |
| Mar 11 2024 | 0.033887 | 0.001916 | 5.99% | 0.034134 | 0.034692 | 0.03085 | 7,821,424.00 |
| Mar 10 2024 | 0.031971 | 0.000031 | 0.10% | 0.03194 | 0.032452 | 0.030971 | 5,018,788.00 |
| Mar 09 2024 | 0.03194 | -0.000476 | -1.47% | 0.032373 | 0.03258 | 0.03177 | 4,217,011.00 |
| Mar 08 2024 | 0.032416 | 0.000497 | 1.56% | 0.0324 | 0.032902 | 0.031533 | 4,354,701.00 |
