Bermudian Dollar vs Pound Sterling (BMDGBP)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0019926 | 0.25901994113 | 0.7692844 | 0.7732199 | 0.7647344 | 0 | 0 | FX |
| 4 | -0.0180495 | -2.28669631642 | 0.7893265 | 0.7906998 | 0.7647344 | 0 | 0 | FX |
| 12 | -0.0260749 | -3.2701872285 | 0.7973519 | 0.8014615 | 0.7647344 | 0 | 0 | FX |
| 26 | -0.0141774 | -1.80499338981 | 0.7854544 | 0.810991 | 0.7647344 | 0 | 0 | FX |
| 52 | -0.0046495 | -0.599219127069 | 0.7759265 | 0.8284557 | 0.7647344 | 0 | 0 | FX |
| 156 | 0.0439484 | 6.04244078949 | 0.7273286 | 0.9523197 | 0.7133706 | 0 | 0 | FX |
| 260 | -0.026088 | -3.27177641356 | 0.797365 | 0.9523197 | 0.7004666 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.7722622 | 0 | 0.00 | 0.7722622 | 0.7722622 | 0.7722622 | 0 |
| 1721519820 | 0.7722622 | 0 | 0.00 | 0.7722622 | 0.7722622 | 0.7722622 | 0 |
| 1721433420 | 0.7722622 | 0.0019561 | 0.25 | 0.7704013 | 0.7732199 | 0.7707108 | 0 |
| 1721347020 | 0.7703061 | 0.0033316 | 0.43 | 0.766786 | 0.7708687 | 0.766618 | 0 |
| 1721260620 | 0.7669745 | -0.001717 | -0.22 | 0.7686412 | 0.7693437 | 0.7647344 | 0 |
| 1721174220 | 0.7686916 | -0.000471 | -0.06 | 0.7691746 | 0.7709104 | 0.7685227 | 0 |
| 1721087820 | 0.7691628 | -0.00011 | -0.01 | 0.7692844 | 0.7695455 | 0.7676652 | 0 |
| 1721001420 | 0.7692725 | 0.0006994 | 0.09 | 0.7853648 | 0.7853648 | 0.7682181 | 0 |
| 1720915020 | 0.7685731 | 0 | 0.00 | 0.7685731 | 0.7685731 | 0.7685731 | 0 |
| 1720828620 | 0.7685731 | -0.003363 | -0.44 | 0.7719424 | 0.7731091 | 0.7678632 | 0 |
| 1720742220 | 0.7719365 | -0.00415 | -0.53 | 0.7759868 | 0.7759869 | 0.7704221 | 0 |
| 1720655820 | 0.7760864 | -0.003984 | -0.51 | 0.7800006 | 0.7800067 | 0.776038 | 0 |
| 1720569420 | 0.7800707 | 0.00168 | 0.22 | 0.7784423 | 0.7806293 | 0.7778475 | 0 |
| 1720483020 | 0.7783907 | -0.000505 | -0.06 | 0.7789469 | 0.7793211 | 0.7765305 | 0 |
| 1720396620 | 0.7788952 | -0.0007 | -0.09 | 0.7795952 | 0.7796866 | 0.7783512 | 0 |
| 1720310220 | 0.7795952 | 0.0008216 | 0.11 | 0.7787736 | 0.7795952 | 0.7787736 | 0 |
| 1720223820 | 0.7787736 | -0.003285 | -0.42 | 0.7820399 | 0.7814763 | 0.7782268 | 0 |
| 1720137420 | 0.7820583 | -0.000494 | -0.06 | 0.7824724 | 0.7829914 | 0.7813355 | 0 |
| 1720051020 | 0.7825522 | -0.003648 | -0.46 | 0.7861074 | 0.7868205 | 0.7807118 | 0 |
| 1719964620 | 0.7862004 | -0.002677 | -0.34 | 0.7888583 | 0.7906997 | 0.7859867 | 0 |
| 1719878220 | 0.788877 | 0.0001902 | 0.02 | 0.7886774 | 0.7895607 | 0.7851485 | 0 |
| 1719791820 | 0.7886868 | 6.2E-5 | 0.01 | 0.7886244 | 0.7894984 | 0.7879391 | 0 |
| 1719705420 | 0.7886244 | 0 | 0.00 | 0.7886244 | 0.7886244 | 0.7886244 | 0 |
| 1719619020 | 0.7886244 | -0.000246 | -0.03 | 0.7889675 | 0.7903897 | 0.7879517 | 0 |
| 1719532620 | 0.7888708 | -0.001441 | -0.18 | 0.7904147 | 0.7899734 | 0.7872987 | 0 |
| 1719446220 | 0.7903114 | 0.003857 | 0.49 | 0.7865103 | 0.7906997 | 0.7861818 | 0 |
| 1719359820 | 0.7864544 | -0.00018 | -0.02 | 0.7865103 | 0.78728 | 0.7853122 | 0 |
| 1719273420 | 0.7866344 | -0.002614 | -0.33 | 0.7893265 | 0.7891235 | 0.785609 | 0 |
| 1719187020 | 0.7892484 | 0.0009044 | 0.11 | 0.788344 | 0.7894984 | 0.788344 | 0 |
| 1719100620 | 0.788344 | -0.000156 | -0.02 | 0.7884998 | 0.7884998 | 0.788344 | 0 |
| 1719014220 | 0.7884998 | 0.0005607 | 0.07 | 0.7879391 | 0.7901205 | 0.787308 | 0 |
| 1718927820 | 0.7879391 | 0.0038399 | 0.49 | 0.7842225 | 0.7882507 | 0.7843458 | 0 |
| 1718841420 | 0.7840992 | -0.000802 | -0.10 | 0.7849847 | 0.785405 | 0.7829914 | 0 |
| 1718755020 | 0.7849013 | 0.0003704 | 0.05 | 0.7845864 | 0.7873546 | 0.7841948 | 0 |
| 1718668620 | 0.7845309 | -0.002662 | -0.34 | 0.7864824 | 0.7879859 | 0.7845309 | 0 |
| 1718582220 | 0.7871931 | 0 | 0.00 | 0.7871931 | 0.7871931 | 0.7871931 | 0 |
| 1718495820 | 0.7871931 | 0 | 0.00 | 0.7871931 | 0.7871931 | 0.7871931 | 0 |
| 1718409420 | 0.7871931 | 0.0051532 | 0.66 | 0.7821503 | 0.7881165 | 0.7821319 | 0 |
| 1718323020 | 0.7820399 | 0.0024934 | 0.32 | 0.7795404 | 0.7830559 | 0.7789013 | 0 |
| 1718236620 | 0.7795465 | -0.003445 | -0.44 | 0.7830344 | 0.7831389 | 0.7757364 | 0 |
| 1718150220 | 0.7829914 | -0.000923 | -0.12 | 0.7838066 | 0.7850217 | 0.782273 | 0 |
| 1718063820 | 0.7839144 | 0.0003079 | 0.04 | 0.7837912 | 0.7861942 | 0.7831666 | 0 |
| 1717977420 | 0.7836065 | -0.00182 | -0.23 | 0.7854266 | 0.7854266 | 0.7832989 | 0 |
| 1717891020 | 0.7854266 | 0.001697 | 0.22 | 0.7837296 | 0.7854266 | 0.7837296 | 0 |
| 1717804620 | 0.7837296 | 0.0039089 | 0.50 | 0.7798756 | 0.7844198 | 0.7786672 | 0 |
| 1717718220 | 0.7798207 | 0.000195 | 0.03 | 0.7796257 | 0.7814794 | 0.7793546 | 0 |
| 1717631820 | 0.7796257 | -0.001367 | -0.18 | 0.7809807 | 0.781994 | 0.7796257 | 0 |
| 1717545420 | 0.7809929 | 0.0023075 | 0.30 | 0.7786185 | 0.7827426 | 0.7784697 | 0 |
| 1717459020 | 0.7786854 | -0.00449 | -0.57 | 0.7827303 | 0.7857607 | 0.7784091 | 0 |
| 1717372620 | 0.7831758 | 0 | 0.00 | 0.7831758 | 0.7831758 | 0.7831758 | 0 |
| 1717286220 | 0.7831758 | 0 | 0.00 | 0.7831758 | 0.7831758 | 0.7831758 | 0 |
| 1717199820 | 0.7831758 | -0.000498 | -0.06 | 0.7836187 | 0.7854204 | 0.7814273 | 0 |
| 1717113420 | 0.7836742 | -0.001935 | -0.25 | 0.7855905 | 0.7866282 | 0.7825584 | 0 |
| 1717027020 | 0.785609 | 0.0036641 | 0.47 | 0.7818836 | 0.7857669 | 0.7810786 | 0 |
| 1716940620 | 0.7819449 | 0.0008388 | 0.11 | 0.7810877 | 0.7821319 | 0.7793272 | 0 |
| 1716854220 | 0.7811061 | -0.002128 | -0.27 | 0.783345 | 0.783308 | 0.7806629 | 0 |
| 1716767820 | 0.7832342 | -0.004425 | -0.56 | 0.7876592 | 0.7876592 | 0.7827917 | 0 |
| 1716681420 | 0.7876592 | 0.0047907 | 0.61 | 0.7828685 | 0.7876592 | 0.7828685 | 0 |
| 1716595020 | 0.7828685 | -0.002942 | -0.37 | 0.7859712 | 0.7867088 | 0.7822546 | 0 |
| 1716508620 | 0.7858102 | 0.0016123 | 0.21 | 0.784278 | 0.7863863 | 0.7826904 | 0 |
| 1716422220 | 0.7841979 | -0.000571 | -0.07 | 0.7848395 | 0.7854235 | 0.7816906 | 0 |
| 1716335820 | 0.7847685 | -9.6E-5 | -0.01 | 0.7848951 | 0.7862344 | 0.7838127 | 0 |
| 1716249420 | 0.7848642 | -0.000222 | -0.03 | 0.7850866 | 0.7860672 | 0.7840992 | 0 |
| 1716163020 | 0.7850866 | -6.2E-5 | -0.01 | 0.7876592 | 0.7876592 | 0.7849013 | 0 |
| 1716076620 | 0.7851484 | 0 | 0.00 | 0.7851484 | 0.7851484 | 0.7851484 | 0 |
| 1715990220 | 0.7851484 | -0.002088 | -0.27 | 0.7872241 | 0.7888739 | 0.7847222 | 0 |
| 1715903820 | 0.7872365 | 0.0011817 | 0.15 | 0.7862314 | 0.7889363 | 0.785965 | 0 |
| 1715817420 | 0.7860548 | -0.006577 | -0.83 | 0.7926979 | 0.792509 | 0.7858288 | 0 |
| 1715731020 | 0.7926318 | -0.001502 | -0.19 | 0.7941715 | 0.7973455 | 0.7921314 | 0 |
| 1715644620 | 0.7941336 | -0.002464 | -0.31 | 0.7965592 | 0.7968837 | 0.7936913 | 0 |
| 1715558220 | 0.7965972 | -0.003059 | -0.38 | 0.7996561 | 0.7996561 | 0.7962794 | 0 |
| 1715471820 | 0.7996561 | 0.0031605 | 0.40 | 0.7964956 | 0.7996561 | 0.7964956 | 0 |
| 1715385420 | 0.7964956 | 5.7E-5 | 0.01 | 0.7964129 | 0.7977951 | 0.7954222 | 0 |
| 1715299020 | 0.7964383 | -0.002091 | -0.26 | 0.7984592 | 0.8014615 | 0.7960506 | 0 |
| 1715212620 | 0.7985295 | 0.0005557 | 0.07 | 0.7979163 | 0.8000794 | 0.7977281 | 0 |
| 1715126220 | 0.7979738 | 0.0037043 | 0.47 | 0.7941494 | 0.7981078 | 0.793925 | 0 |
| 1715039820 | 0.7942695 | -0.001108 | -0.14 | 0.7955586 | 0.7953525 | 0.7920559 | 0 |
| 1714953420 | 0.7953778 | 0.0004057 | 0.05 | 0.7949721 | 0.7957967 | 0.7917227 | 0 |
| 1714867020 | 0.7949721 | 0 | 0.00 | 0.7949721 | 0.7949721 | 0.7917227 | 0 |
| 1714780620 | 0.7949721 | -0.00052 | -0.07 | 0.7955236 | 0.7960633 | 0.7897733 | 0 |
| 1714694220 | 0.795492 | -1.9E-5 | -0.00 | 0.7957649 | 0.7997074 | 0.7952447 | 0 |
| 1714607820 | 0.795511 | -0.003185 | -0.40 | 0.7986989 | 0.8001083 | 0.7948835 | 0 |
| 1714521420 | 0.7986957 | 0.0044198 | 0.56 | 0.7942979 | 0.7987917 | 0.7945542 | 0 |
| 1714435020 | 0.7942759 | -0.003277 | -0.41 | 0.7973519 | 0.7974953 | 0.793666 | 0 |
| 1714348620 | 0.7975527 | 0.0082106 | 1.04 | 0.7893421 | 0.7993036 | 0.7893421 | 0 |
| 1714262220 | 0.7893421 | -0.00945 | -1.18 | 0.7987917 | 0.7987917 | 0.7893421 | 0 |
| 1714175820 | 0.7987917 | 0.0012868 | 0.16 | 0.7976324 | 0.8012652 | 0.7954539 | 0 |
| 1714089420 | 0.7975049 | -0.003088 | -0.39 | 0.8005417 | 0.8007602 | 0.7965719 | 0 |
| 1714003020 | 0.800593 | -0.000479 | -0.06 | 0.8009403 | 0.8029776 | 0.7999896 | 0 |
| 1713916620 | 0.8010721 | -0.006672 | -0.83 | 0.8077044 | 0.8088505 | 0.8006735 | 0 |
| 1713830220 | 0.8077436 | 0.0012669 | 0.16 | 0.8060857 | 0.810991 | 0.8051066 | 0 |
| 1713743820 | 0.8064767 | 0 | 0.00 | 0.8064767 | 0.8064767 | 0.8064767 | 0 |
| 1713657420 | 0.8064767 | 0 | 0.00 | 0.8064767 | 0.8064767 | 0.8064767 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
