Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EURBZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.1726 | 0.00 | 0.00% | 2.1726 | 2.1726 | 2.1726 | 0 |
| May 10 2024 | 2.1726 | 0.01 | 0.40% | 2.1639 | 2.1726 | 2.1639 | 0 |
| May 09 2024 | 2.1639 | 0.00 | -0.13% | 2.1667 | 2.1667 | 2.1639 | 0 |
| May 08 2024 | 2.1667 | 0.00 | -0.18% | 2.1707 | 2.1707 | 2.1667 | 0 |
| May 07 2024 | 2.1707 | 0.00 | -0.03% | 2.1713 | 2.1713 | 2.1707 | 0 |
| May 06 2024 | 2.1713 | 0.01 | 0.27% | 2.1655 | 2.1713 | 2.1655 | 0 |
| May 05 2024 | 2.1655 | 0.00 | 0.00% | 2.1655 | 2.1655 | 2.1655 | 0 |
| May 04 2024 | 2.1655 | 0.00 | 0.00% | 2.1655 | 2.1655 | 2.1655 | 0 |
| May 03 2024 | 2.1655 | 0.01 | 0.37% | 2.1576 | 2.1655 | 2.1576 | 0 |
| May 02 2024 | 2.1576 | 0.01 | 0.33% | 2.1506 | 2.1576 | 2.1506 | 0 |
| May 01 2024 | 2.1506 | -0.01 | -0.55% | 2.1625 | 2.1625 | 2.1506 | 0 |
| Apr 30 2024 | 2.1625 | 0.00 | 0.10% | 2.1603 | 2.1625 | 2.1603 | 0 |
| Apr 29 2024 | 2.1603 | 0.00 | -0.10% | 2.1624 | 2.1624 | 2.1603 | 0 |
| Apr 28 2024 | 2.1624 | 0.00 | 0.00% | 2.1624 | 2.1624 | 2.1624 | 0 |
| Apr 27 2024 | 2.1624 | 0.00 | 0.00% | 2.1624 | 2.1624 | 2.1624 | 0 |
| Apr 26 2024 | 2.1624 | 0.00 | 0.03% | 2.1618 | 2.1624 | 2.1618 | 0 |
| Apr 25 2024 | 2.1618 | 0.01 | 0.34% | 2.1545 | 2.1618 | 2.1545 | 0 |
| Apr 24 2024 | 2.1545 | 0.01 | 0.31% | 2.1478 | 2.1545 | 2.1478 | 0 |
| Apr 23 2024 | 2.1478 | 0.00 | 0.05% | 2.1468 | 2.1478 | 2.1468 | 0 |
| Apr 22 2024 | 2.1468 | 0.00 | 0.03% | 2.1462 | 2.1468 | 2.1462 | 0 |
| Apr 21 2024 | 2.1462 | 0.00 | 0.00% | 2.1462 | 2.1462 | 2.1462 | 0 |
| Apr 20 2024 | 2.1462 | 0.00 | 0.00% | 2.1462 | 2.1462 | 2.1462 | 0 |
| Apr 19 2024 | 2.1462 | -0.01 | -0.26% | 2.1519 | 2.1519 | 2.1462 | 0 |
| Apr 18 2024 | 2.1519 | 0.01 | 0.34% | 2.1446 | 2.1519 | 2.1446 | 0 |
| Apr 17 2024 | 2.1446 | 0.00 | 0.13% | 2.1419 | 2.1446 | 2.1419 | 0 |
| Apr 16 2024 | 2.1419 | -0.01 | -0.30% | 2.1483 | 2.1483 | 2.1419 | 0 |
| Apr 15 2024 | 2.1483 | 0.00 | 0.10% | 2.1461 | 2.1483 | 2.1461 | 0 |
| Apr 14 2024 | 2.1461 | 0.00 | 0.00% | 2.1461 | 2.1461 | 2.1461 | 0 |
| Apr 13 2024 | 2.1461 | 0.00 | 0.00% | 2.1461 | 2.1461 | 2.1461 | 0 |
| Apr 12 2024 | 2.1461 | -0.02 | -0.77% | 2.1628 | 2.1628 | 2.1461 | 0 |
| Apr 11 2024 | 2.1628 | -0.03 | -1.24% | 2.19 | 2.19 | 2.1628 | 0 |
| Apr 10 2024 | 2.19 | 0.00 | -0.04% | 2.1909 | 2.1909 | 2.19 | 0 |
| Apr 09 2024 | 2.1909 | 0.01 | 0.34% | 2.1835 | 2.1909 | 2.1835 | 0 |
| Apr 08 2024 | 2.1835 | 0.00 | -0.02% | 2.1839 | 2.1839 | 2.1835 | 0 |
| Apr 07 2024 | 2.1839 | 0.00 | 0.00% | 2.1839 | 2.1839 | 2.1839 | 0 |
| Apr 06 2024 | 2.1839 | 0.00 | 0.00% | 2.1839 | 2.1839 | 2.1839 | 0 |
| Apr 05 2024 | 2.1839 | -0.01 | -0.23% | 2.189 | 2.189 | 2.1839 | 0 |
| Apr 04 2024 | 2.189 | 0.02 | 0.78% | 2.172 | 2.189 | 2.172 | 0 |
| Apr 03 2024 | 2.172 | 0.01 | 0.28% | 2.1659 | 2.172 | 2.1659 | 0 |
| Apr 02 2024 | 2.1659 | -0.01 | -0.39% | 2.1659 | 2.1744 | 2.1659 | 0 |
| Apr 01 2024 | 2.1744 | 0.00 | 0.00% | 2.1744 | 2.1744 | 2.1744 | 0 |
| Mar 31 2024 | 2.1744 | 0.00 | 0.00% | 2.1744 | 2.1744 | 2.1744 | 0 |
| Mar 30 2024 | 2.1744 | 0.00 | 0.00% | 2.1744 | 2.1744 | 2.1744 | 0 |
| Mar 29 2024 | 2.1744 | 0.00 | 0.03% | 2.1738 | 2.1744 | 2.1738 | 0 |
| Mar 28 2024 | 2.1738 | -0.01 | -0.34% | 2.1812 | 2.1812 | 2.1738 | 0 |
| Mar 27 2024 | 2.1812 | -0.01 | -0.33% | 2.1884 | 2.1884 | 2.1812 | 0 |
| Mar 26 2024 | 2.1884 | 0.01 | 0.26% | 2.1827 | 2.1884 | 2.1827 | 0 |
| Mar 25 2024 | 2.1827 | 0.00 | 0.11% | 2.1802 | 2.1827 | 2.1802 | 0 |
| Mar 24 2024 | 2.1802 | 0.00 | 0.00% | 2.1802 | 2.1802 | 2.1802 | 0 |
| Mar 23 2024 | 2.1802 | 0.00 | 0.00% | 2.1802 | 2.1802 | 2.1802 | 0 |
| Mar 22 2024 | 2.1802 | -0.02 | -0.85% | 2.199 | 2.199 | 2.1802 | 0 |
| Mar 21 2024 | 2.199 | 0.01 | 0.61% | 2.1856 | 2.199 | 2.1856 | 0 |
| Mar 20 2024 | 2.1856 | 0.00 | -0.07% | 2.1871 | 2.1871 | 2.1856 | 0 |
| Mar 19 2024 | 2.1871 | -0.01 | -0.48% | 2.1976 | 2.1976 | 2.1871 | 0 |
| Mar 18 2024 | 2.1976 | 0.00 | 0.08% | 2.1959 | 2.1976 | 2.1959 | 0 |
| Mar 17 2024 | 2.1959 | 0.00 | 0.00% | 2.1959 | 2.1959 | 2.1959 | 0 |
| Mar 16 2024 | 2.1959 | 0.00 | 0.00% | 2.1959 | 2.1959 | 2.1959 | 0 |
| Mar 15 2024 | 2.1959 | -0.01 | -0.44% | 2.2055 | 2.2055 | 2.1959 | 0 |
| Mar 14 2024 | 2.2055 | 0.00 | 0.00% | 2.2056 | 2.2056 | 2.2055 | 0 |
| Mar 13 2024 | 2.2056 | 0.00 | 0.08% | 2.2039 | 2.2056 | 2.2039 | 0 |
| Mar 12 2024 | 2.2039 | 0.00 | -0.09% | 2.2058 | 2.2058 | 2.2039 | 0 |
| Mar 11 2024 | 2.2058 | 0.00 | 0.08% | 2.2041 | 2.2058 | 2.2041 | 0 |
| Mar 10 2024 | 2.2041 | 0.00 | 0.00% | 2.2041 | 2.2041 | 2.2041 | 0 |
| Mar 09 2024 | 2.2041 | 0.00 | 0.00% | 2.2041 | 2.2041 | 2.2041 | 0 |
| Mar 08 2024 | 2.2041 | 0.01 | 0.37% | 2.1959 | 2.2041 | 2.1959 | 0 |
| Mar 07 2024 | 2.1959 | 0.00 | 0.17% | 2.1922 | 2.1959 | 2.1922 | 0 |
| Mar 06 2024 | 2.1922 | 0.01 | 0.24% | 2.187 | 2.1922 | 2.187 | 0 |
| Mar 05 2024 | 2.187 | 0.00 | -0.06% | 2.1883 | 2.1883 | 2.187 | 0 |
| Mar 04 2024 | 2.1883 | 0.01 | 0.35% | 2.1807 | 2.1883 | 2.1807 | 0 |
| Mar 03 2024 | 2.1807 | 0.00 | 0.00% | 2.1807 | 2.1807 | 2.1807 | 0 |
| Mar 02 2024 | 2.1807 | 0.00 | 0.00% | 2.1807 | 2.1807 | 2.1807 | 0 |
| Mar 01 2024 | 2.1807 | 0.00 | -0.15% | 2.1839 | 2.1839 | 2.1807 | 0 |
| Feb 29 2024 | 2.1839 | 0.00 | 0.17% | 2.1801 | 2.1839 | 2.1801 | 0 |
| Feb 28 2024 | 2.1801 | -0.01 | -0.38% | 2.1885 | 2.1885 | 2.1801 | 0 |
| Feb 27 2024 | 2.1885 | 0.00 | 0.05% | 2.1874 | 2.1885 | 2.1874 | 0 |
| Feb 26 2024 | 2.1874 | 0.00 | 0.23% | 2.1824 | 2.1874 | 2.1824 | 0 |
| Feb 25 2024 | 2.1824 | 0.00 | 0.00% | 2.1824 | 2.1824 | 2.1824 | 0 |
| Feb 24 2024 | 2.1824 | 0.00 | 0.00% | 2.1824 | 2.1824 | 2.1824 | 0 |
| Feb 23 2024 | 2.1824 | -0.01 | -0.28% | 2.1885 | 2.1885 | 2.1824 | 0 |
| Feb 22 2024 | 2.1885 | 0.01 | 0.54% | 2.1768 | 2.1885 | 2.1768 | 0 |
| Feb 21 2024 | 2.1768 | 0.00 | 0.00% | 2.1767 | 2.1768 | 2.1767 | 0 |
| Feb 20 2024 | 2.1767 | 0.00 | 0.20% | 2.1724 | 2.1767 | 2.1724 | 0 |
| Feb 19 2024 | 2.1724 | 0.00 | -0.01% | 2.1726 | 2.1726 | 2.1724 | 0 |
| Feb 18 2024 | 2.1726 | 0.00 | 0.00% | 2.1726 | 2.1726 | 2.1726 | 0 |
| Feb 17 2024 | 2.1726 | 0.00 | 0.00% | 2.1726 | 2.1726 | 2.1726 | 0 |
| Feb 16 2024 | 2.1726 | 0.01 | 0.40% | 2.164 | 2.1726 | 2.164 | 0 |
| Feb 15 2024 | 2.164 | 0.01 | 0.26% | 2.1584 | 2.164 | 2.1584 | 0 |
| Feb 14 2024 | 2.1584 | -0.01 | -0.65% | 2.1725 | 2.1725 | 2.1584 | 0 |
| Feb 13 2024 | 2.1725 | 0.00 | 0.08% | 2.1708 | 2.1725 | 2.1708 | 0 |
| Feb 12 2024 | 2.1708 | 0.00 | -0.02% | 2.1712 | 2.1712 | 2.1708 | 0 |
| Feb 11 2024 | 2.1712 | 0.00 | 0.00% | 2.1712 | 2.1712 | 2.1712 | 0 |
| Feb 10 2024 | 2.1712 | 0.00 | 0.00% | 2.1712 | 2.1712 | 2.1712 | 0 |
