BHDGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.303818 | 0.000175 | 0.06% | 0.303685 | 0.305628 | 0.302182 | 0.00 |
May 17 2024 | 0.303643 | 0.006842 | 2.31% | 0.296722 | 0.305775 | 0.296315 | 0.00 |
May 16 2024 | 0.296801 | -0.003899 | -1.30% | 0.300864 | 0.302414 | 0.293985 | 0.00 |
May 15 2024 | 0.300701 | 0.019203 | 6.82% | 0.281804 | 0.301665 | 0.280582 | 0.00 |
May 14 2024 | 0.281498 | -0.006873 | -2.38% | 0.288478 | 0.289225 | 0.279377 | 0.00 |
May 13 2024 | 0.288371 | 0.005611 | 1.98% | 0.095337 | 0.296248 | 0.089324 | 0.00 |
May 12 2024 | 0.282759 | 0.002919 | 1.04% | 0.280088 | 0.284286 | 0.279079 | 0.00 |
May 11 2024 | 0.27984 | -0.000656 | -0.23% | 0.279703 | 0.282496 | 0.278368 | 0.00 |
May 10 2024 | 0.280496 | -0.009526 | -3.28% | 0.28943 | 0.291275 | 0.277184 | 0.00 |
May 09 2024 | 0.290022 | 0.008272 | 2.94% | 0.282388 | 0.291193 | 0.280323 | 0.00 |
May 08 2024 | 0.281751 | -0.006281 | -2.18% | 0.287397 | 0.290292 | 0.280641 | 0.00 |
May 07 2024 | 0.288031 | -0.001681 | -0.58% | 0.290072 | 0.295767 | 0.287117 | 0.00 |
May 06 2024 | 0.289712 | -0.004458 | -1.52% | 0.095337 | 0.313663 | 0.089324 | 0.00 |
May 05 2024 | 0.29417 | 0.001052 | 0.36% | 0.29381 | 0.296419 | 0.289236 | 0.00 |
May 04 2024 | 0.293118 | 0.003902 | 1.35% | 0.288737 | 0.295478 | 0.287625 | 0.00 |
May 03 2024 | 0.289216 | 0.017459 | 6.42% | 0.2716 | 0.291008 | 0.270259 | 0.00 |
May 02 2024 | 0.271757 | 0.003301 | 1.23% | 0.268329 | 0.274266 | 0.262251 | 0.00 |
May 01 2024 | 0.268457 | -0.011051 | -3.95% | 0.279621 | 0.280205 | 0.26104 | 0.00 |
Apr 30 2024 | 0.279508 | -0.013227 | -4.52% | 0.292817 | 0.296748 | 0.273293 | 0.00 |
Apr 29 2024 | 0.292735 | 0.00274 | 0.94% | 0.095337 | 0.313663 | 0.089324 | 0.00 |
Apr 28 2024 | 0.289994 | -0.000253 | -0.09% | 0.289721 | 0.294204 | 0.288926 | 0.00 |
Apr 27 2024 | 0.290248 | -0.003807 | -1.29% | 0.29404 | 0.294606 | 0.288311 | 0.00 |
Apr 26 2024 | 0.294055 | -0.002843 | -0.96% | 0.296963 | 0.298354 | 0.292265 | 0.00 |
Apr 25 2024 | 0.296898 | -0.000216 | -0.07% | 0.29726 | 0.300326 | 0.290254 | 0.00 |
Apr 24 2024 | 0.297114 | -0.010028 | -3.26% | 0.308131 | 0.310096 | 0.294299 | 0.00 |
Apr 23 2024 | 0.307142 | -0.00489 | -1.57% | 0.311532 | 0.313203 | 0.305667 | 0.00 |
Apr 22 2024 | 0.312031 | 0.009569 | 3.16% | 0.095337 | 0.316006 | 0.089324 | 0.00 |
Apr 21 2024 | 0.302462 | -0.000065 | -0.02% | 0.302534 | 0.306295 | 0.299843 | 0.00 |
Apr 20 2024 | 0.302527 | 0.004108 | 1.38% | 0.297657 | 0.305001 | 0.294832 | 0.00 |
Apr 19 2024 | 0.29842 | 0.004137 | 1.41% | 0.293444 | 0.302999 | 0.278505 | 0.00 |
Apr 18 2024 | 0.294282 | 0.010434 | 3.68% | 0.284291 | 0.296507 | 0.280962 | 0.00 |
Apr 17 2024 | 0.283848 | -0.01149 | -3.89% | 0.295422 | 0.298756 | 0.277083 | 0.00 |
Apr 16 2024 | 0.295339 | 0.001877 | 0.64% | 0.29338 | 0.297764 | 0.286377 | 0.00 |
Apr 15 2024 | 0.293462 | -0.011256 | -3.69% | 0.095337 | 0.308562 | 0.089324 | 0.00 |
Apr 14 2024 | 0.304718 | 0.000942 | 0.31% | 0.301969 | 0.305887 | 0.291887 | 0.00 |
Apr 13 2024 | 0.303776 | -0.008325 | -2.67% | 0.312094 | 0.315847 | 0.288973 | 0.00 |
Apr 12 2024 | 0.312101 | -0.009397 | -2.92% | 0.322155 | 0.327575 | 0.306095 | 0.00 |
Apr 11 2024 | 0.321499 | -0.002365 | -0.73% | 0.32365 | 0.32688 | 0.319813 | 0.00 |
Apr 10 2024 | 0.323864 | 0.00969 | 3.08% | 0.314183 | 0.326248 | 0.309298 | 0.00 |
Apr 09 2024 | 0.314173 | -0.011229 | -3.45% | 0.325075 | 0.325298 | 0.310677 | 0.00 |
Apr 08 2024 | 0.325402 | 0.010284 | 3.26% | 0.095337 | 0.331424 | 0.089324 | 0.00 |
Apr 07 2024 | 0.315118 | 0.002291 | 0.73% | 0.312457 | 0.318212 | 0.312393 | 0.00 |
Apr 06 2024 | 0.312827 | 0.003998 | 1.29% | 0.307959 | 0.316065 | 0.306911 | 0.00 |
Apr 05 2024 | 0.308829 | -0.002875 | -0.92% | 0.311719 | 0.312932 | 0.30241 | 0.00 |
Apr 04 2024 | 0.311703 | 0.010575 | 3.51% | 0.300841 | 0.314589 | 0.296497 | 0.00 |
Apr 03 2024 | 0.301128 | 0.001089 | 0.36% | 0.299999 | 0.30536 | 0.29636 | 0.00 |
Apr 02 2024 | 0.300039 | -0.020311 | -6.34% | 0.319572 | 0.319617 | 0.29641 | 0.00 |
Apr 01 2024 | 0.32035 | -0.002201 | -0.68% | 0.095337 | 0.320602 | 0.089324 | 0.00 |
Mar 31 2024 | 0.322551 | 0.005551 | 1.75% | 0.317286 | 0.322616 | 0.317286 | 0.00 |
Mar 30 2024 | 0.317 | -0.001691 | -0.53% | 0.318638 | 0.320286 | 0.316501 | 0.00 |
Mar 29 2024 | 0.31869 | -0.004306 | -1.33% | 0.322581 | 0.323023 | 0.315378 | 0.00 |
Mar 28 2024 | 0.322996 | 0.007107 | 2.25% | 0.317228 | 0.325832 | 0.314239 | 0.00 |
Mar 27 2024 | 0.315889 | -0.001555 | -0.49% | 0.3168 | 0.32425 | 0.311467 | 0.00 |
Mar 26 2024 | 0.317443 | 0.001154 | 0.36% | 0.316291 | 0.32256 | 0.315011 | 0.00 |
Mar 25 2024 | 0.316289 | 0.008736 | 2.84% | 0.095337 | 0.322189 | 0.089324 | 0.00 |
Mar 24 2024 | 0.307553 | 0.013365 | 4.54% | 0.294033 | 0.308643 | 0.292368 | 0.00 |
Mar 23 2024 | 0.294187 | 0.003749 | 1.29% | 0.291391 | 0.301469 | 0.288286 | 0.00 |
Mar 22 2024 | 0.290438 | -0.007149 | -2.40% | 0.298141 | 0.303442 | 0.285424 | 0.00 |
Mar 21 2024 | 0.297588 | -0.008126 | -2.66% | 0.305422 | 0.307144 | 0.296205 | 0.00 |
Mar 20 2024 | 0.305714 | 0.025233 | 9.00% | 0.281144 | 0.30641 | 0.275375 | 0.00 |
Mar 19 2024 | 0.280481 | -0.025671 | -8.39% | 0.306044 | 0.307487 | 0.27994 | 0.00 |
Mar 18 2024 | 0.306152 | -0.001934 | -0.63% | 0.095337 | 0.323522 | 0.089324 | 0.00 |
Mar 17 2024 | 0.308086 | 0.013097 | 4.44% | 0.297827 | 0.310751 | 0.29304 | 0.00 |
Mar 16 2024 | 0.294989 | -0.020166 | -6.40% | 0.313853 | 0.316298 | 0.293547 | 0.00 |
Mar 15 2024 | 0.315154 | -0.008545 | -2.64% | 0.095337 | 0.318241 | 0.089324 | 0.00 |
Mar 14 2024 | 0.3237 | -0.0044 | -1.34% | 0.3282 | 0.3312 | 0.311454 | 0.00 |
Mar 13 2024 | 0.3281 | 0.00804 | 2.51% | 0.320053 | 0.329746 | 0.319365 | 0.00 |
Mar 12 2024 | 0.32006 | 0.000081 | 0.03% | 0.320876 | 0.328732 | 0.31148 | 0.00 |
Mar 11 2024 | 0.319979 | 0.013058 | 4.25% | 0.095337 | 0.326942 | 0.089324 | 0.00 |
Mar 10 2024 | 0.306922 | 0.000294 | 0.10% | 0.306627 | 0.311978 | 0.305315 | 0.00 |
Mar 09 2024 | 0.306627 | 0.000533 | 0.17% | 0.305687 | 0.307642 | 0.304794 | 0.00 |
Mar 08 2024 | 0.306094 | 0.004697 | 1.56% | 0.301003 | 0.31104 | 0.297525 | 0.00 |
Mar 07 2024 | 0.301397 | 0.002961 | 0.99% | 0.29916 | 0.30619 | 0.29699 | 0.00 |
Mar 06 2024 | 0.298436 | 0.006616 | 2.27% | 0.288922 | 0.305712 | 0.285198 | 0.00 |
Mar 05 2024 | 0.291821 | -0.015616 | -5.08% | 0.310045 | 0.311581 | 0.254307 | 0.00 |
Mar 04 2024 | 0.307437 | 0.02106 | 7.35% | 0.095337 | 0.310452 | 0.089324 | 0.00 |
Mar 03 2024 | 0.286377 | 0.004216 | 1.49% | 0.281722 | 0.287316 | 0.280002 | 0.00 |
Mar 02 2024 | 0.282161 | -0.002192 | -0.77% | 0.284056 | 0.284056 | 0.280193 | 0.00 |
Mar 01 2024 | 0.284352 | 0.004101 | 1.46% | 0.279059 | 0.287305 | 0.277219 | 0.00 |
Feb 29 2024 | 0.280251 | 0.001483 | 0.53% | 0.277534 | 0.286998 | 0.268013 | 0.00 |
Feb 28 2024 | 0.278768 | 0.020972 | 8.13% | 0.25824 | 0.290304 | 0.257006 | 0.00 |
Feb 27 2024 | 0.257797 | 0.011459 | 4.65% | 0.246835 | 0.259932 | 0.242348 | 0.00 |
Feb 26 2024 | 0.246338 | 0.011071 | 4.71% | 0.095337 | 0.24842 | 0.089324 | 0.00 |
Feb 25 2024 | 0.235267 | 0.000522 | 0.22% | 0.234544 | 0.236189 | 0.23328 | 0.00 |
Feb 24 2024 | 0.234745 | 0.003518 | 1.52% | 0.230518 | 0.235051 | 0.230033 | 0.00 |
Feb 23 2024 | 0.231227 | -0.002071 | -0.89% | 0.233903 | 0.234338 | 0.229735 | 0.00 |
Feb 22 2024 | 0.233298 | -0.003238 | -1.37% | 0.236137 | 0.236847 | 0.232358 | 0.00 |
Feb 21 2024 | 0.236535 | -0.00168 | -0.71% | 0.238665 | 0.238887 | 0.23137 | 0.00 |
Feb 20 2024 | 0.238215 | 0.001366 | 0.58% | 0.236999 | 0.240635 | 0.232663 | 0.00 |
Feb 19 2024 | 0.236849 | -0.001219 | -0.51% | 0.095337 | 0.23947 | 0.089324 | 0.00 |
Feb 18 2024 | 0.238069 | 0.001453 | 0.61% | 0.236248 | 0.239211 | 0.2346 | 0.00 |
Feb 17 2024 | 0.236616 | -0.001406 | -0.59% | 0.23779 | 0.238043 | 0.231622 | 0.00 |