Register for real-time alerts, custom portfolio, and market movers
BONDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.21 | 0.320 | 11.07% | 2.91 | 3.21 | 2.86 | 871.00 |
| May 19 2024 | 2.89 | -0.130 | -4.30% | 3.02 | 3.02 | 2.86 | 330.00 |
| May 18 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.06 | 2.97 | 209.00 |
| May 17 2024 | 3.02 | 0.060 | 2.03% | 2.94 | 3.04 | 2.94 | 4,132.00 |
| May 16 2024 | 2.96 | 0.010 | 0.34% | 2.95 | 2.98 | 2.82 | 585.00 |
| May 15 2024 | 2.95 | 0.200 | 7.27% | 2.75 | 2.97 | 2.75 | 1,699.00 |
| May 14 2024 | 2.75 | -0.100 | -3.51% | 2.85 | 2.89 | 2.75 | 182.00 |
| May 13 2024 | 2.85 | -0.040 | -1.38% | 2.82 | 2.98 | 2.74 | 2,167.00 |
| May 12 2024 | 2.89 | -0.100 | -3.34% | 2.99 | 3.04 | 2.89 | 691.00 |
| May 11 2024 | 2.99 | -0.010 | -0.33% | 3.00 | 3.07 | 2.99 | 552.00 |
| May 10 2024 | 3.00 | -0.170 | -5.36% | 3.17 | 3.18 | 2.98 | 829.00 |
| May 09 2024 | 3.17 | 0.150 | 4.97% | 3.02 | 3.21 | 3.00 | 340.00 |
| May 08 2024 | 3.02 | -0.130 | -4.13% | 3.15 | 3.15 | 2.95 | 1,009.00 |
| May 07 2024 | 3.15 | 0.050 | 1.61% | 3.10 | 3.16 | 3.07 | 662.00 |
| May 06 2024 | 3.10 | -0.110 | -3.43% | 3.21 | 3.23 | 3.08 | 3,626.00 |
| May 05 2024 | 3.21 | 0.210 | 7.00% | 3.00 | 3.26 | 2.96 | 4,467.00 |
| May 04 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.01 | 2.96 | 590.00 |
| May 03 2024 | 3.00 | 0.100 | 3.45% | 2.90 | 3.01 | 2.90 | 2,952.00 |
| May 02 2024 | 2.90 | 0.170 | 6.23% | 2.73 | 2.90 | 2.68 | 3,778.00 |
| May 01 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.73 | 2.52 | 1,251.00 |
| Apr 30 2024 | 2.73 | -0.150 | -5.21% | 2.88 | 2.93 | 2.60 | 5,228.00 |
| Apr 29 2024 | 2.88 | -0.090 | -3.03% | 2.89 | 3.05 | 2.82 | 1,549.00 |
| Apr 28 2024 | 2.97 | 0.100 | 3.48% | 2.87 | 3.08 | 2.87 | 1,421.00 |
| Apr 27 2024 | 2.87 | 0.020 | 0.70% | 2.85 | 2.89 | 2.74 | 613.00 |
| Apr 26 2024 | 2.85 | -0.080 | -2.73% | 2.93 | 2.94 | 2.84 | 599.00 |
| Apr 25 2024 | 2.93 | 0.020 | 0.69% | 2.91 | 2.96 | 2.81 | 715.00 |
| Apr 24 2024 | 2.91 | -0.210 | -6.73% | 3.12 | 3.21 | 2.91 | 1,173.00 |
| Apr 23 2024 | 3.12 | -0.030 | -0.95% | 3.15 | 3.16 | 3.08 | 1,281.00 |
| Apr 22 2024 | 3.15 | 0.100 | 3.28% | 3.18 | 3.18 | 3.04 | 1,868.00 |
| Apr 21 2024 | 3.05 | -0.070 | -2.24% | 3.12 | 3.12 | 3.01 | 2,361.00 |
| Apr 20 2024 | 3.12 | 0.300 | 10.64% | 2.86 | 3.12 | 2.86 | 3,226.00 |
| Apr 19 2024 | 2.82 | 0.010 | 0.36% | 2.81 | 2.90 | 2.59 | 1,583.00 |
| Apr 18 2024 | 2.81 | -0.010 | -0.35% | 2.82 | 2.83 | 2.68 | 3,231.00 |
| Apr 17 2024 | 2.82 | -0.110 | -3.75% | 2.93 | 2.95 | 2.69 | 787.00 |
| Apr 16 2024 | 2.93 | 0.040 | 1.38% | 2.89 | 2.94 | 2.78 | 741.00 |
| Apr 15 2024 | 2.89 | -0.140 | -4.62% | 2.94 | 3.12 | 2.81 | 5,118.00 |
| Apr 14 2024 | 3.03 | 0.170 | 5.94% | 2.86 | 3.03 | 2.67 | 1,099.00 |
| Apr 13 2024 | 2.86 | -0.640 | -18.29% | 3.50 | 3.59 | 2.50 | 11,785.00 |
| Apr 12 2024 | 3.50 | -0.630 | -15.25% | 4.13 | 4.19 | 3.26 | 3,815.00 |
| Apr 11 2024 | 4.13 | -0.030 | -0.72% | 4.16 | 4.16 | 4.00 | 852.00 |
| Apr 10 2024 | 4.16 | -0.150 | -3.48% | 4.31 | 4.35 | 3.94 | 1,218.00 |
| Apr 09 2024 | 4.31 | -0.210 | -4.65% | 4.52 | 4.55 | 4.29 | 1,214.00 |
| Apr 08 2024 | 4.52 | 0.100 | 2.26% | 4.42 | 4.55 | 4.34 | 1,721.00 |
| Apr 07 2024 | 4.42 | -0.100 | -2.21% | 4.52 | 4.65 | 4.38 | 4,072.00 |
| Apr 06 2024 | 4.52 | 0.020 | 0.44% | 4.50 | 4.54 | 4.37 | 3,100.00 |
| Apr 05 2024 | 4.50 | -0.040 | -0.88% | 4.55 | 4.61 | 4.29 | 3,661.00 |
| Apr 04 2024 | 4.54 | 0.200 | 4.61% | 4.34 | 4.64 | 4.34 | 844.00 |
| Apr 03 2024 | 4.34 | -0.200 | -4.41% | 4.53 | 4.57 | 4.22 | 2,649.00 |
| Apr 02 2024 | 4.54 | 0.160 | 3.65% | 4.38 | 4.59 | 4.08 | 4,184.00 |
| Apr 01 2024 | 4.38 | -0.150 | -3.31% | 4.56 | 4.57 | 4.14 | 8,878.00 |
| Mar 31 2024 | 4.53 | 0.040 | 0.89% | 4.49 | 4.59 | 4.46 | 4,705.00 |
| Mar 30 2024 | 4.49 | -0.180 | -3.85% | 4.67 | 4.67 | 4.43 | 10,310.00 |
| Mar 29 2024 | 4.67 | -0.390 | -7.71% | 5.04 | 5.11 | 4.57 | 13,017.00 |
| Mar 28 2024 | 5.06 | 0.310 | 6.53% | 4.75 | 6.36 | 4.66 | 65,917.00 |
| Mar 27 2024 | 4.75 | 0.240 | 5.32% | 4.51 | 4.98 | 4.34 | 5,143.00 |
| Mar 26 2024 | 4.51 | 0.110 | 2.50% | 4.40 | 4.70 | 4.40 | 3,570.00 |
| Mar 25 2024 | 4.40 | 0.090 | 2.09% | 4.33 | 4.40 | 4.23 | 9,733.00 |
| Mar 24 2024 | 4.31 | 0.180 | 4.36% | 4.10 | 4.35 | 4.07 | 1,204.00 |
| Mar 23 2024 | 4.13 | 0.060 | 1.47% | 4.07 | 4.21 | 4.04 | 513.00 |
| Mar 22 2024 | 4.07 | -0.010 | -0.25% | 4.08 | 4.14 | 3.85 | 3,694.00 |
| Mar 21 2024 | 4.08 | -0.120 | -2.86% | 4.16 | 4.22 | 3.99 | 9,041.00 |
| Mar 20 2024 | 4.20 | 0.300 | 7.69% | 3.90 | 4.26 | 3.85 | 9,554.00 |
| Mar 19 2024 | 3.90 | -0.180 | -4.41% | 4.09 | 4.25 | 3.55 | 9,975.00 |
| Mar 18 2024 | 4.08 | -0.340 | -7.69% | 4.41 | 4.45 | 3.97 | 10,673.00 |
| Mar 17 2024 | 4.42 | 0.010 | 0.23% | 4.48 | 5.06 | 4.27 | 14,784.00 |
| Mar 16 2024 | 4.41 | -0.100 | -2.22% | 4.52 | 5.40 | 4.25 | 30,140.00 |
| Mar 15 2024 | 4.51 | -0.210 | -4.45% | 4.71 | 4.73 | 4.25 | 11,164.00 |
| Mar 14 2024 | 4.72 | 0.010 | 0.21% | 4.72 | 5.02 | 4.37 | 5,212.00 |
| Mar 13 2024 | 4.71 | -0.080 | -1.67% | 4.79 | 4.86 | 4.50 | 6,497.00 |
| Mar 12 2024 | 4.79 | 0.340 | 7.64% | 4.45 | 4.93 | 4.39 | 9,387.00 |
| Mar 11 2024 | 4.45 | 0.320 | 7.75% | 4.15 | 4.63 | 3.93 | 15,091.00 |
| Mar 10 2024 | 4.13 | -0.040 | -0.96% | 4.20 | 4.29 | 3.95 | 2,933.00 |
| Mar 09 2024 | 4.17 | 0.050 | 1.21% | 4.12 | 4.50 | 4.11 | 4,302.00 |
| Mar 08 2024 | 4.12 | 0.060 | 1.48% | 4.06 | 4.12 | 3.77 | 3,287.00 |
| Mar 07 2024 | 4.06 | 0.210 | 5.45% | 3.84 | 4.13 | 3.78 | 2,135.00 |
| Mar 06 2024 | 3.85 | 0.170 | 4.62% | 3.70 | 3.86 | 3.55 | 5,333.00 |
| Mar 05 2024 | 3.68 | -0.520 | -12.38% | 4.20 | 4.26 | 3.50 | 11,901.00 |
| Mar 04 2024 | 4.20 | 0.050 | 1.20% | 4.14 | 4.25 | 4.04 | 5,978.00 |
| Mar 03 2024 | 4.15 | -0.090 | -2.12% | 4.24 | 4.25 | 3.85 | 3,248.00 |
| Mar 02 2024 | 4.24 | 0.150 | 3.67% | 4.09 | 4.24 | 4.04 | 1,876.00 |
| Mar 01 2024 | 4.09 | 0.210 | 5.41% | 3.88 | 4.15 | 3.88 | 3,148.00 |
| Feb 29 2024 | 3.88 | 0.030 | 0.78% | 3.85 | 4.06 | 3.81 | 3,425.00 |
| Feb 28 2024 | 3.85 | 0.120 | 3.22% | 3.73 | 3.88 | 3.54 | 35,109.00 |
| Feb 27 2024 | 3.73 | 0.050 | 1.36% | 3.68 | 3.78 | 3.60 | 3,095.00 |
| Feb 26 2024 | 3.68 | 0.080 | 2.22% | 3.61 | 3.71 | 3.55 | 5,027.00 |
| Feb 25 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.64 | 3.59 | 15,804.00 |
| Feb 24 2024 | 3.60 | 0.120 | 3.45% | 3.48 | 3.66 | 3.46 | 1,220.00 |
| Feb 23 2024 | 3.48 | -0.060 | -1.69% | 3.54 | 3.63 | 3.43 | 1,533.00 |
| Feb 22 2024 | 3.54 | 0.070 | 2.02% | 3.47 | 3.54 | 3.43 | 1,029.00 |
| Feb 21 2024 | 3.47 | -0.110 | -3.07% | 3.58 | 3.58 | 3.33 | 860.00 |
