Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIRDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 16.06 | 0.860 | 5.66% | 15.21 | 16.07 | 15.13 | 462.00 |
| May 17 2024 | 15.20 | 0.750 | 5.17% | 14.45 | 15.28 | 14.34 | 587.00 |
| May 16 2024 | 14.45 | -0.620 | -4.08% | 15.06 | 15.11 | 14.31 | 499.00 |
| May 15 2024 | 15.07 | 0.220 | 1.49% | 14.86 | 15.34 | 14.49 | 586.00 |
| May 14 2024 | 14.84 | -0.780 | -5.01% | 15.62 | 15.75 | 14.76 | 566.00 |
| May 13 2024 | 15.63 | -0.160 | -1.03% | 15.99 | 44.11 | 15.54 | 819.00 |
| May 12 2024 | 15.79 | -0.070 | -0.42% | 15.99 | 15.99 | 15.74 | 629.00 |
| May 11 2024 | 15.86 | -1.17 | -6.87% | 17.07 | 17.20 | 15.74 | 545.00 |
| May 10 2024 | 17.03 | -0.270 | -1.57% | 17.30 | 17.46 | 16.87 | 540.00 |
| May 09 2024 | 17.30 | 0.120 | 0.67% | 17.20 | 17.52 | 17.04 | 537.00 |
| May 08 2024 | 17.18 | -0.320 | -1.84% | 17.59 | 17.86 | 17.06 | 511.00 |
| May 07 2024 | 17.51 | -0.480 | -2.65% | 17.98 | 18.33 | 17.28 | 540.00 |
| May 06 2024 | 17.98 | -0.270 | -1.46% | 17.55 | 48.17 | 17.44 | 724.00 |
| May 05 2024 | 18.25 | 0.140 | 0.77% | 18.10 | 18.60 | 17.96 | 504.00 |
| May 04 2024 | 18.11 | -0.150 | -0.82% | 18.24 | 18.39 | 17.90 | 500.00 |
| May 03 2024 | 18.26 | 0.710 | 4.05% | 17.55 | 18.26 | 17.44 | 561.00 |
| May 02 2024 | 17.55 | 0.180 | 1.02% | 17.29 | 17.70 | 17.03 | 567.00 |
| May 01 2024 | 17.37 | -1.24 | -6.68% | 18.46 | 18.64 | 16.65 | 532.00 |
| Apr 30 2024 | 18.61 | -1.96 | -9.55% | 20.53 | 20.84 | 18.05 | 474.00 |
| Apr 29 2024 | 20.58 | -0.970 | -4.52% | 16.56 | 48.00 | 15.71 | 895.00 |
| Apr 28 2024 | 21.55 | 0.730 | 3.50% | 20.82 | 21.59 | 20.75 | 459.00 |
| Apr 27 2024 | 20.82 | -0.110 | -0.51% | 21.01 | 21.05 | 19.90 | 476.00 |
| Apr 26 2024 | 20.93 | 4.16 | 24.84% | 16.79 | 21.53 | 16.57 | 777.00 |
| Apr 25 2024 | 16.77 | -0.040 | -0.23% | 16.83 | 16.93 | 16.31 | 599.00 |
| Apr 24 2024 | 16.80 | -0.640 | -3.69% | 17.47 | 17.70 | 16.54 | 437.00 |
| Apr 23 2024 | 17.45 | -1.41 | -7.46% | 18.85 | 18.95 | 17.28 | 565.00 |
| Apr 22 2024 | 18.85 | 0.470 | 2.56% | 16.56 | 48.59 | 15.71 | 783.00 |
| Apr 21 2024 | 18.38 | -0.120 | -0.63% | 18.49 | 18.81 | 18.23 | 467.00 |
| Apr 20 2024 | 18.50 | 1.44 | 8.44% | 16.99 | 18.68 | 16.51 | 436.00 |
| Apr 19 2024 | 17.06 | 0.470 | 2.82% | 16.56 | 17.62 | 15.71 | 545.00 |
| Apr 18 2024 | 16.59 | 0.280 | 1.70% | 16.44 | 16.70 | 16.08 | 550.00 |
| Apr 17 2024 | 16.31 | -0.310 | -1.89% | 16.59 | 16.81 | 16.02 | 583.00 |
| Apr 16 2024 | 16.63 | -0.340 | -1.99% | 16.94 | 17.25 | 16.10 | 536.00 |
| Apr 15 2024 | 16.97 | -0.890 | -5.01% | 17.79 | 18.62 | 16.88 | 856.00 |
| Apr 14 2024 | 17.86 | -0.730 | -3.94% | 18.44 | 19.14 | 17.26 | 507.00 |
| Apr 13 2024 | 18.59 | -1.74 | -8.57% | 20.24 | 20.49 | 17.76 | 409.00 |
| Apr 12 2024 | 20.34 | -1.76 | -7.96% | 22.07 | 22.58 | 19.32 | 396.00 |
| Apr 11 2024 | 22.10 | -1.16 | -5.00% | 23.23 | 23.64 | 21.94 | 346.00 |
| Apr 10 2024 | 23.26 | 0.200 | 0.88% | 23.03 | 23.37 | 22.19 | 349.00 |
| Apr 09 2024 | 23.06 | 1.30 | 5.96% | 21.78 | 24.39 | 21.78 | 384.00 |
| Apr 08 2024 | 21.76 | 1.48 | 7.28% | 20.45 | 51.53 | 19.49 | 739.00 |
| Apr 07 2024 | 20.28 | 0.140 | 0.70% | 20.09 | 20.59 | 20.09 | 446.00 |
| Apr 06 2024 | 20.14 | 0.490 | 2.49% | 19.59 | 20.43 | 19.49 | 379.00 |
| Apr 05 2024 | 19.65 | -0.780 | -3.81% | 20.45 | 20.55 | 19.49 | 307.00 |
| Apr 04 2024 | 20.43 | 1.12 | 5.80% | 19.20 | 21.34 | 19.05 | 490.00 |
| Apr 03 2024 | 19.31 | -0.130 | -0.64% | 19.56 | 19.74 | 18.95 | 475.00 |
| Apr 02 2024 | 19.44 | -1.58 | -7.52% | 21.11 | 21.27 | 19.26 | 376.00 |
| Apr 01 2024 | 21.02 | -1.75 | -7.68% | 22.92 | 52.79 | 18.98 | 730.00 |
| Mar 31 2024 | 22.77 | -0.250 | -1.07% | 23.01 | 23.33 | 22.48 | 349.00 |
| Mar 30 2024 | 23.01 | -3.99 | -14.77% | 26.86 | 27.33 | 22.85 | 384.00 |
| Mar 29 2024 | 27.00 | 2.87 | 11.90% | 24.47 | 27.05 | 24.46 | 366.00 |
| Mar 28 2024 | 24.13 | -1.41 | -5.53% | 23.98 | 25.13 | 23.97 | 548.00 |
| Mar 27 2024 | 25.54 | -0.860 | -3.24% | 26.40 | 26.98 | 25.33 | 551.00 |
| Mar 26 2024 | 26.40 | 0.360 | 1.39% | 26.05 | 26.83 | 25.87 | 557.00 |
| Mar 25 2024 | 26.03 | 3.47 | 15.36% | 24.90 | 27.54 | 24.16 | 1,002.00 |
| Mar 24 2024 | 22.57 | 0.600 | 2.71% | 21.82 | 22.65 | 21.43 | 663.00 |
| Mar 23 2024 | 21.97 | -0.590 | -2.60% | 22.64 | 23.16 | 21.34 | 640.00 |
| Mar 22 2024 | 22.56 | -1.54 | -6.39% | 24.05 | 24.40 | 21.33 | 595.00 |
| Mar 21 2024 | 24.10 | -0.880 | -3.50% | 24.90 | 27.57 | 23.26 | 571.00 |
| Mar 20 2024 | 24.97 | 4.16 | 19.97% | 20.73 | 24.97 | 20.20 | 638.00 |
| Mar 19 2024 | 20.82 | 0.760 | 3.80% | 20.02 | 21.54 | 18.48 | 709.00 |
| Mar 18 2024 | 20.05 | -2.77 | -12.12% | 33.20 | 54.53 | 20.05 | 542.00 |
| Mar 17 2024 | 22.82 | -2.31 | -9.20% | 25.34 | 25.85 | 21.93 | 631.00 |
| Mar 16 2024 | 25.13 | -1.21 | -4.58% | 26.38 | 26.88 | 24.65 | 585.00 |
| Mar 15 2024 | 26.34 | 0.430 | 1.66% | 33.20 | 34.44 | 24.81 | 632.00 |
| Mar 14 2024 | 25.91 | -3.90 | -13.08% | 30.06 | 30.09 | 25.88 | 530.00 |
| Mar 13 2024 | 29.81 | -0.950 | -3.07% | 31.22 | 32.05 | 29.17 | 511.00 |
| Mar 12 2024 | 30.75 | -2.50 | -7.51% | 33.20 | 34.44 | 30.38 | 476.00 |
| Mar 11 2024 | 33.25 | -0.050 | -0.14% | 28.03 | 33.35 | 27.63 | 536.00 |
| Mar 10 2024 | 33.30 | 2.94 | 9.67% | 30.39 | 34.93 | 30.12 | 543.00 |
| Mar 09 2024 | 30.36 | 1.32 | 4.54% | 29.11 | 31.71 | 28.36 | 556.00 |
| Mar 08 2024 | 29.04 | 0.990 | 3.54% | 28.13 | 29.52 | 27.88 | 513.00 |
| Mar 07 2024 | 28.05 | 0.100 | 0.37% | 28.03 | 28.76 | 27.42 | 562.00 |
| Mar 06 2024 | 27.95 | 2.62 | 10.34% | 25.49 | 28.57 | 25.07 | 540.00 |
| Mar 05 2024 | 25.33 | -0.350 | -1.35% | 25.65 | 27.90 | 23.36 | 562.00 |
| Mar 04 2024 | 25.68 | 0.600 | 2.38% | 27.74 | 28.87 | 24.19 | 420.00 |
| Mar 03 2024 | 25.08 | 1.02 | 4.25% | 24.08 | 28.72 | 22.21 | 636.00 |
| Mar 02 2024 | 24.06 | -1.28 | -5.04% | 25.33 | 25.35 | 23.85 | 607.00 |
| Mar 01 2024 | 25.34 | 0.240 | 0.94% | 25.00 | 26.77 | 24.38 | 558.00 |
| Feb 29 2024 | 25.10 | -2.26 | -8.26% | 27.74 | 29.08 | 24.89 | 566.00 |
| Feb 28 2024 | 27.36 | -2.37 | -7.96% | 29.75 | 30.09 | 26.00 | 514.00 |
| Feb 27 2024 | 29.72 | 3.45 | 13.15% | 26.29 | 31.47 | 26.08 | 494.00 |
| Feb 26 2024 | 26.27 | -0.410 | -1.54% | 19.81 | 46.78 | 19.69 | 399.00 |
| Feb 25 2024 | 26.68 | -1.04 | -3.75% | 27.75 | 27.87 | 26.40 | 531.00 |
| Feb 24 2024 | 27.72 | -3.31 | -10.65% | 31.00 | 31.00 | 26.27 | 512.00 |
| Feb 23 2024 | 31.03 | -0.900 | -2.82% | 31.91 | 38.71 | 30.81 | 419.00 |
| Feb 22 2024 | 31.93 | 10.16 | 46.68% | 21.70 | 32.58 | 21.44 | 422.00 |
| Feb 21 2024 | 21.77 | 1.93 | 9.72% | 19.81 | 22.14 | 19.69 | 569.00 |
| Feb 20 2024 | 19.84 | 0.390 | 2.01% | 19.44 | 20.51 | 18.48 | 713.00 |
| Feb 19 2024 | 19.45 | 4.02 | 26.04% | 13.03 | 20.56 | 12.43 | 584.00 |
| Feb 18 2024 | 15.43 | 0.570 | 3.83% | 14.85 | 15.75 | 14.76 | 777.00 |
| Feb 17 2024 | 14.86 | 0.500 | 3.48% | 14.32 | 15.05 | 14.22 | 881.00 |
