Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.20 | -0.020 | -0.63% | 3.23 | 3.24 | 3.03 | 233.00 |
| Jul 15 2024 | 3.22 | 0.290 | 9.77% | 2.93 | 3.23 | 2.93 | 180.00 |
| Jul 14 2024 | 2.93 | 0.080 | 2.64% | 2.85 | 2.96 | 2.85 | 281.00 |
| Jul 13 2024 | 2.85 | 0.040 | 1.29% | 2.82 | 2.87 | 2.80 | 465.00 |
| Jul 12 2024 | 2.82 | 0.070 | 2.50% | 2.76 | 2.85 | 2.69 | 366.00 |
| Jul 11 2024 | 2.75 | -0.030 | -0.92% | 2.77 | 2.89 | 2.73 | 168.00 |
| Jul 10 2024 | 2.77 | 0.00 | 0.14% | 2.76 | 2.84 | 2.73 | 188.00 |
| Jul 09 2024 | 2.77 | 0.100 | 3.63% | 2.67 | 2.78 | 2.64 | 183.00 |
| Jul 08 2024 | 2.67 | 0.110 | 4.14% | 2.56 | 2.76 | 2.47 | 277.00 |
| Jul 07 2024 | 2.57 | -0.180 | -6.64% | 2.74 | 2.78 | 2.56 | 187.00 |
| Jul 06 2024 | 2.75 | 0.200 | 7.70% | 2.54 | 2.76 | 2.53 | 173.00 |
| Jul 05 2024 | 2.55 | -0.040 | -1.72% | 2.53 | 2.58 | 2.32 | 892.00 |
| Jul 04 2024 | 2.60 | -0.430 | -14.11% | 3.03 | 3.03 | 2.59 | 222.00 |
| Jul 03 2024 | 3.02 | -0.110 | -3.49% | 3.15 | 3.15 | 2.99 | 176.00 |
| Jul 02 2024 | 3.13 | -0.060 | -1.77% | 3.18 | 3.21 | 3.07 | 163.00 |
| Jul 01 2024 | 3.19 | -0.050 | -1.45% | 3.23 | 3.30 | 3.18 | 164.00 |
| Jun 30 2024 | 3.24 | 0.170 | 5.42% | 3.07 | 3.26 | 3.01 | 177.00 |
| Jun 29 2024 | 3.07 | -0.080 | -2.49% | 3.16 | 3.20 | 3.06 | 170.00 |
| Jun 28 2024 | 3.15 | -0.070 | -2.29% | 3.23 | 3.27 | 3.14 | 145.00 |
| Jun 27 2024 | 3.22 | 0.00 | -0.11% | 3.16 | 3.25 | 3.07 | 232.00 |
| Jun 26 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 0.00 |
| Jun 25 2024 | 3.23 | 0.070 | 2.30% | 3.16 | 3.26 | 3.14 | 151.00 |
| Jun 24 2024 | 3.15 | 0.070 | 2.34% | 3.09 | 3.16 | 2.97 | 261.00 |
| Jun 23 2024 | 3.08 | -0.120 | -3.60% | 3.20 | 3.31 | 3.07 | 212.00 |
| Jun 22 2024 | 3.20 | 0.040 | 1.12% | 3.19 | 3.25 | 3.14 | 166.00 |
| Jun 21 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| Jun 20 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| Jun 19 2024 | 3.16 | 0.00 | 0.03% | 3.15 | 3.26 | 3.12 | 176.00 |
| Jun 18 2024 | 3.16 | -0.570 | -15.36% | 3.47 | 3.49 | 2.98 | 2,513.00 |
| Jun 17 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0.00 |
| Jun 16 2024 | 3.73 | 0.050 | 1.26% | 3.69 | 3.77 | 3.64 | 174.00 |
| Jun 15 2024 | 3.69 | -0.010 | -0.28% | 3.71 | 3.76 | 3.66 | 192.00 |
| Jun 14 2024 | 3.70 | -0.110 | -2.80% | 3.82 | 3.89 | 3.56 | 1,016.00 |
| Jun 13 2024 | 3.81 | -0.210 | -5.13% | 4.00 | 4.03 | 3.77 | 201.00 |
| Jun 12 2024 | 4.01 | 0.140 | 3.65% | 3.88 | 4.18 | 3.78 | 286.00 |
| Jun 11 2024 | 3.87 | -0.220 | -5.41% | 4.10 | 4.11 | 3.78 | 183.00 |
| Jun 10 2024 | 4.09 | -0.090 | -2.26% | 4.18 | 4.22 | 4.01 | 197.00 |
| Jun 09 2024 | 4.19 | 0.060 | 1.38% | 4.11 | 4.24 | 4.06 | 206.00 |
| Jun 08 2024 | 4.13 | -0.380 | -8.44% | 4.48 | 4.52 | 4.09 | 190.00 |
| Jun 07 2024 | 4.51 | -0.330 | -6.74% | 4.85 | 5.10 | 4.18 | 3,651.00 |
| Jun 06 2024 | 4.84 | -0.150 | -2.97% | 5.00 | 5.06 | 4.76 | 284.00 |
| Jun 05 2024 | 4.98 | -0.170 | -3.33% | 5.21 | 5.32 | 4.91 | 759.00 |
| Jun 04 2024 | 5.15 | 0.550 | 11.83% | 4.62 | 5.20 | 4.57 | 584.00 |
| Jun 03 2024 | 4.61 | -0.010 | -0.29% | 4.63 | 4.79 | 4.59 | 197.00 |
| Jun 02 2024 | 4.62 | -0.040 | -0.92% | 4.69 | 4.73 | 4.57 | 182.00 |
| Jun 01 2024 | 4.67 | -0.110 | -2.23% | 4.78 | 4.78 | 4.63 | 334.00 |
| May 31 2024 | 4.77 | -0.040 | -0.78% | 4.98 | 5.16 | 4.76 | 317.00 |
| May 30 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| May 29 2024 | 4.81 | 0.180 | 3.92% | 4.64 | 5.33 | 4.61 | 1,656.00 |
| May 28 2024 | 4.63 | -0.010 | -0.22% | 4.65 | 4.68 | 4.45 | 296.00 |
| May 27 2024 | 4.64 | 0.110 | 2.44% | 4.52 | 4.77 | 4.45 | 265.00 |
| May 26 2024 | 4.53 | -0.200 | -4.26% | 4.70 | 4.72 | 4.51 | 206.00 |
| May 25 2024 | 4.73 | 0.370 | 8.40% | 4.38 | 4.84 | 4.37 | 302.00 |
| May 24 2024 | 4.36 | 0.020 | 0.56% | 4.34 | 4.40 | 4.14 | 278.00 |
| May 23 2024 | 4.34 | -0.120 | -2.65% | 4.45 | 4.52 | 4.13 | 416.00 |
| May 22 2024 | 4.46 | -0.110 | -2.51% | 4.57 | 4.57 | 4.34 | 233.00 |
| May 21 2024 | 4.57 | 0.450 | 11.03% | 4.55 | 4.64 | 4.48 | 219.00 |
| May 20 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 19 2024 | 4.12 | -0.220 | -5.17% | 4.33 | 4.40 | 4.11 | 211.00 |
| May 18 2024 | 4.34 | -0.020 | -0.40% | 4.35 | 4.41 | 4.26 | 455.00 |
| May 17 2024 | 4.36 | 0.270 | 6.48% | 4.10 | 4.46 | 4.07 | 359.00 |
| May 16 2024 | 4.09 | -0.240 | -5.60% | 4.36 | 4.38 | 4.05 | 238.00 |
| May 15 2024 | 4.34 | 0.280 | 6.97% | 4.06 | 4.39 | 4.00 | 198.00 |
| May 14 2024 | 4.05 | -0.100 | -2.32% | 4.15 | 4.24 | 4.02 | 401.00 |
| May 13 2024 | 4.15 | 0.020 | 0.43% | 4.14 | 4.29 | 3.95 | 359.00 |
| May 12 2024 | 4.13 | -0.080 | -1.89% | 4.21 | 4.25 | 4.10 | 353.00 |
| May 11 2024 | 4.21 | -0.120 | -2.68% | 4.34 | 4.41 | 4.20 | 249.00 |
| May 10 2024 | 4.33 | -0.370 | -7.96% | 4.66 | 4.70 | 4.27 | 509.00 |
| May 09 2024 | 4.70 | 0.470 | 11.08% | 4.34 | 4.75 | 4.25 | 448.00 |
| May 08 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| May 07 2024 | 4.23 | -0.070 | -1.60% | 4.32 | 4.41 | 4.23 | 714.00 |
| May 06 2024 | 4.30 | -0.140 | -3.23% | 4.45 | 4.56 | 4.28 | 567.00 |
| May 05 2024 | 4.45 | 0.070 | 1.60% | 4.37 | 4.58 | 4.25 | 530.00 |
| May 04 2024 | 4.38 | -0.020 | -0.40% | 4.40 | 4.46 | 4.35 | 479.00 |
| May 03 2024 | 4.39 | 0.340 | 8.48% | 4.14 | 4.45 | 4.12 | 399.00 |
| May 02 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0.00 |
| May 01 2024 | 4.05 | 0.010 | 0.27% | 4.04 | 4.11 | 3.73 | 1,428.00 |
| Apr 30 2024 | 4.04 | -0.250 | -5.91% | 4.28 | 4.36 | 3.88 | 637.00 |
| Apr 29 2024 | 4.29 | -0.010 | -0.13% | 4.32 | 4.36 | 4.13 | 484.00 |
| Apr 28 2024 | 4.30 | -0.080 | -1.94% | 4.38 | 4.50 | 4.28 | 559.00 |
| Apr 27 2024 | 4.38 | 0.080 | 1.79% | 4.33 | 4.41 | 4.11 | 482.00 |
| Apr 26 2024 | 4.31 | -0.110 | -2.58% | 4.44 | 4.45 | 4.26 | 409.00 |
| Apr 25 2024 | 4.42 | -0.270 | -5.79% | 4.41 | 4.52 | 4.24 | 792.00 |
| Apr 24 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 23 2024 | 4.69 | 0.320 | 7.39% | 4.71 | 4.80 | 4.59 | 622.00 |
| Apr 22 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 21 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 20 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 19 2024 | 4.37 | 0.040 | 1.03% | 4.31 | 4.53 | 3.98 | 1,555.00 |
| Apr 18 2024 | 4.32 | 0.030 | 0.78% | 4.20 | 4.36 | 4.07 | 792.00 |
