Register for real-time alerts, custom portfolio, and market movers
GBPBGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.27449 | -0.01 | -0.29% | 2.28139 | 2.28093 | 2.27449 | 0 |
| May 06 2024 | 2.28108 | 0.00 | 0.07% | 2.27977 | 2.28532 | 2.27969 | 0 |
| May 05 2024 | 2.27949 | -0.01 | -0.29% | 2.27949 | 2.28601 | 2.27949 | 0 |
| May 04 2024 | 2.28601 | 0.00 | 0.05% | 2.28601 | 2.28601 | 2.28601 | 0 |
| May 03 2024 | 2.28496 | 0.00 | -0.04% | 2.28605 | 2.28605 | 2.28496 | 0 |
| May 02 2024 | 2.28576 | 0.00 | -0.08% | 2.28718 | 2.2877 | 2.28468 | 0 |
| May 01 2024 | 2.28766 | 0.00 | -0.08% | 2.29035 | 2.28895 | 2.28766 | 0 |
| Apr 30 2024 | 2.28957 | 0.00 | -0.12% | 2.29165 | 2.2915 | 2.28667 | 0 |
| Apr 29 2024 | 2.29223 | 0.01 | 0.49% | 2.28544 | 2.29223 | 2.28523 | 0 |
| Apr 28 2024 | 2.28108 | 0.00 | 0.00% | 2.28108 | 2.28108 | 2.28108 | 0 |
| Apr 27 2024 | 2.28108 | 0.00 | -0.05% | 2.28108 | 2.28228 | 2.28108 | 0 |
| Apr 26 2024 | 2.28228 | 0.00 | 0.08% | 2.27987 | 2.28451 | 2.27878 | 0 |
| Apr 25 2024 | 2.28042 | 0.00 | 0.12% | 2.27736 | 2.28134 | 2.27617 | 0 |
| Apr 24 2024 | 2.27779 | 0.00 | 0.10% | 2.2754 | 2.27848 | 2.27428 | 0 |
| Apr 23 2024 | 2.27552 | 0.01 | 0.37% | 2.26723 | 2.27561 | 2.26408 | 0 |
| Apr 22 2024 | 2.26705 | 0.00 | -0.19% | 2.27144 | 2.27144 | 2.26353 | 0 |
| Apr 21 2024 | 2.27128 | 0.00 | 0.00% | 2.27128 | 2.27128 | 2.27128 | 0 |
| Apr 20 2024 | 2.27128 | 0.00 | 0.00% | 2.27128 | 2.27128 | 2.27128 | 0 |
| Apr 19 2024 | 2.27128 | -0.01 | -0.63% | 2.28464 | 2.28517 | 2.27123 | 0 |
| Apr 18 2024 | 2.28561 | 0.00 | 0.12% | 2.28306 | 2.28677 | 2.28281 | 0 |
| Apr 17 2024 | 2.28295 | -0.01 | -0.27% | 2.28854 | 2.29488 | 2.28208 | 0 |
| Apr 16 2024 | 2.28921 | 0.00 | -0.08% | 2.29089 | 2.29154 | 2.28762 | 0 |
| Apr 15 2024 | 2.29098 | 0.00 | 0.12% | 2.28771 | 2.29343 | 2.28769 | 0 |
| Apr 14 2024 | 2.28818 | 0.00 | 0.00% | 2.28818 | 2.28818 | 2.28818 | 0 |
| Apr 13 2024 | 2.28818 | 0.00 | 0.00% | 2.28818 | 2.28818 | 2.28818 | 0 |
| Apr 12 2024 | 2.28818 | 0.00 | -0.05% | 2.28923 | 2.29305 | 2.28726 | 0 |
| Apr 11 2024 | 2.28925 | 0.01 | 0.28% | 2.28251 | 2.28945 | 2.28293 | 0 |
| Apr 10 2024 | 2.28278 | 0.00 | -0.01% | 2.28342 | 2.28751 | 2.28228 | 0 |
| Apr 09 2024 | 2.28308 | 0.00 | 0.18% | 2.27917 | 2.28396 | 2.27921 | 0 |
| Apr 08 2024 | 2.27908 | 0.00 | 0.04% | 2.27897 | 2.28095 | 2.27893 | 0 |
| Apr 07 2024 | 2.27823 | 0.00 | -0.11% | 2.27823 | 2.28084 | 2.27823 | 0 |
| Apr 06 2024 | 2.28084 | 0.00 | 0.12% | 2.28084 | 2.28084 | 2.27803 | 0 |
| Apr 05 2024 | 2.27803 | 0.00 | -0.15% | 2.28153 | 2.28124 | 2.2775 | 0 |
| Apr 04 2024 | 2.28136 | 0.00 | -0.09% | 2.28316 | 2.28277 | 2.27947 | 0 |
| Apr 03 2024 | 2.28351 | 0.00 | -0.03% | 2.28388 | 2.28495 | 2.27945 | 0 |
| Apr 02 2024 | 2.28414 | 0.00 | -0.07% | 2.28558 | 2.28862 | 2.28281 | 0 |
| Apr 01 2024 | 2.28566 | 0.00 | -0.06% | 2.28998 | 2.29003 | 2.28472 | 0 |
| Mar 31 2024 | 2.28693 | 0.00 | 0.01% | 2.28682 | 2.28693 | 2.28693 | 0 |
| Mar 30 2024 | 2.28682 | 0.00 | -0.05% | 2.28682 | 2.28789 | 2.28682 | 0 |
| Mar 29 2024 | 2.28789 | 0.00 | -0.02% | 2.29057 | 2.29131 | 2.28789 | 0 |
| Mar 28 2024 | 2.28841 | 0.01 | 0.33% | 2.28264 | 2.28841 | 2.28256 | 0 |
| Mar 27 2024 | 2.28082 | 0.00 | 0.02% | 2.27974 | 2.28082 | 2.27856 | 0 |
| Mar 26 2024 | 2.28042 | 0.00 | -0.01% | 2.28028 | 2.28153 | 2.27768 | 0 |
| Mar 25 2024 | 2.28072 | 0.01 | 0.24% | 2.28066 | 2.28288 | 2.27856 | 0 |
| Mar 24 2024 | 2.27524 | 0.00 | -0.16% | 2.27524 | 2.27524 | 2.27524 | 0 |
| Mar 23 2024 | 2.27894 | 0.00 | 0.00% | 2.27894 | 2.27894 | 2.27894 | 0 |
| Mar 22 2024 | 2.27894 | 0.00 | -0.01% | 2.28006 | 2.2824 | 2.27409 | 0 |
| Mar 21 2024 | 2.2791 | -0.01 | -0.42% | 2.28842 | 2.29256 | 2.27882 | 0 |
| Mar 20 2024 | 2.28866 | 0.00 | -0.05% | 2.28994 | 2.29082 | 2.28774 | 0 |
| Mar 19 2024 | 2.28988 | 0.00 | 0.04% | 2.28901 | 2.292 | 2.28668 | 0 |
| Mar 18 2024 | 2.28905 | 0.00 | 0.06% | 2.28707 | 2.2903 | 2.28496 | 0 |
| Mar 17 2024 | 2.28779 | 0.00 | 0.00% | 2.28779 | 2.28779 | 2.28779 | 0 |
| Mar 16 2024 | 2.28779 | 0.00 | 0.00% | 2.28779 | 2.28779 | 2.28779 | 0 |
| Mar 15 2024 | 2.28779 | 0.00 | -0.15% | 2.28975 | 2.29055 | 2.28694 | 0 |
| Mar 14 2024 | 2.2913 | 0.01 | 0.22% | 2.28599 | 2.29177 | 2.28653 | 0 |
| Mar 13 2024 | 2.28628 | 0.00 | -0.16% | 2.29042 | 2.29001 | 2.28453 | 0 |
| Mar 12 2024 | 2.28987 | 0.00 | -0.16% | 2.29389 | 2.29265 | 2.28695 | 0 |
| Mar 11 2024 | 2.29349 | 0.00 | -0.05% | 2.29808 | 2.29808 | 2.29227 | 0 |
| Mar 10 2024 | 2.2946 | 0.00 | 0.00% | 2.2946 | 2.2946 | 2.2946 | 0 |
| Mar 09 2024 | 2.2946 | 0.00 | -0.20% | 2.29729 | 2.29917 | 2.2946 | 0 |
| Mar 08 2024 | 2.29917 | 0.01 | 0.47% | 2.28907 | 2.29984 | 2.28815 | 0 |
| Mar 07 2024 | 2.28834 | 0.00 | 0.15% | 2.28501 | 2.29361 | 2.28453 | 0 |
| Mar 06 2024 | 2.28485 | 0.00 | -0.19% | 2.28932 | 2.28966 | 2.28457 | 0 |
| Mar 05 2024 | 2.28923 | 0.00 | 0.12% | 2.28671 | 2.29009 | 2.28521 | 0 |
| Mar 04 2024 | 2.28637 | 0.00 | 0.08% | 2.28405 | 2.28699 | 2.28342 | 0 |
| Mar 03 2024 | 2.28455 | 0.00 | 0.00% | 2.28455 | 2.28455 | 2.28455 | 0 |
| Mar 02 2024 | 2.28455 | 0.00 | 0.00% | 2.28455 | 2.28455 | 2.28455 | 0 |
| Mar 01 2024 | 2.28455 | 0.00 | -0.03% | 2.28438 | 2.28588 | 2.28271 | 0 |
| Feb 29 2024 | 2.28515 | 0.00 | 0.03% | 2.285 | 2.28655 | 2.28336 | 0 |
| Feb 28 2024 | 2.28435 | 0.00 | -0.12% | 2.28709 | 2.28755 | 2.28375 | 0 |
| Feb 27 2024 | 2.28708 | 0.00 | 0.04% | 2.28626 | 2.28801 | 2.2836 | 0 |
| Feb 26 2024 | 2.28615 | 0.00 | -0.20% | 2.28959 | 2.28959 | 2.28542 | 0 |
| Feb 25 2024 | 2.29083 | 0.00 | 0.00% | 2.29083 | 2.29083 | 2.29083 | 0 |
| Feb 24 2024 | 2.29083 | 0.00 | 0.04% | 2.29083 | 2.29083 | 2.28996 | 0 |
| Feb 23 2024 | 2.28996 | 0.00 | 0.08% | 2.28746 | 2.29218 | 2.28751 | 0 |
| Feb 22 2024 | 2.28822 | 0.00 | 0.18% | 2.28429 | 2.28832 | 2.28201 | 0 |
| Feb 21 2024 | 2.28408 | 0.00 | 0.00% | 2.28422 | 2.28521 | 2.28188 | 0 |
| Feb 20 2024 | 2.284 | 0.00 | -0.04% | 2.28504 | 2.28723 | 2.28132 | 0 |
| Feb 19 2024 | 2.28484 | 0.00 | -0.07% | 2.28846 | 2.29019 | 2.28484 | 0 |
| Feb 18 2024 | 2.28655 | 0.00 | -0.02% | 2.28655 | 2.28655 | 2.28655 | 0 |
| Feb 17 2024 | 2.28709 | 0.00 | 0.00% | 2.28709 | 2.28709 | 2.28709 | 0 |
| Feb 16 2024 | 2.28709 | 0.00 | -0.01% | 2.28642 | 2.28988 | 2.28419 | 0 |
| Feb 15 2024 | 2.28735 | 0.00 | -0.13% | 2.2902 | 2.29097 | 2.28295 | 0 |
| Feb 14 2024 | 2.29043 | -0.01 | -0.38% | 2.29932 | 2.30095 | 2.28841 | 0 |
| Feb 13 2024 | 2.29922 | 0.01 | 0.27% | 2.29263 | 2.30022 | 2.29177 | 0 |
| Feb 12 2024 | 2.29294 | 0.00 | 0.17% | 2.28916 | 2.29313 | 2.28842 | 0 |
| Feb 11 2024 | 2.28909 | 0.00 | 0.00% | 2.28909 | 2.28909 | 2.28909 | 0 |
| Feb 10 2024 | 2.28909 | 0.00 | -0.11% | 2.28909 | 2.28909 | 2.28909 | 0 |
| Feb 09 2024 | 2.29168 | 0.00 | 0.07% | 2.2899 | 2.29168 | 2.28845 | 0 |
| Feb 08 2024 | 2.29008 | 0.00 | -0.08% | 2.29163 | 2.29229 | 2.28937 | 0 |
