BADGERGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 3.51 | 0.190 | 5.59% | 3.62 | 3.64 | 3.30 | 3,081.00 |
May 02 2024 | 3.33 | 0.090 | 2.83% | 3.58 | 3.59 | 3.13 | 4,902.00 |
May 01 2024 | 3.23 | -0.020 | -0.48% | 3.73 | 3.74 | 2.99 | 7,708.00 |
Apr 30 2024 | 3.25 | -0.170 | -4.85% | 3.42 | 3.92 | 3.10 | 6,893.00 |
Apr 29 2024 | 3.42 | -0.020 | -0.52% | 4.03 | 9.87 | 3.10 | 7,381.00 |
Apr 28 2024 | 3.43 | -0.030 | -0.96% | 3.86 | 3.87 | 3.43 | 2,959.00 |
Apr 27 2024 | 3.47 | 0.020 | 0.71% | 3.45 | 3.52 | 3.28 | 5,445.00 |
Apr 26 2024 | 3.44 | -0.090 | -2.66% | 3.54 | 3.55 | 3.42 | 9,319.00 |
Apr 25 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.62 | 3.38 | 6,218.00 |
Apr 24 2024 | 3.54 | -0.230 | -6.17% | 4.11 | 4.11 | 3.49 | 6,193.00 |
Apr 23 2024 | 3.77 | -0.050 | -1.25% | 3.80 | 3.88 | 3.70 | 2,566.00 |
Apr 22 2024 | 3.82 | 0.110 | 2.96% | 4.03 | 4.21 | 3.10 | 4,416.00 |
Apr 21 2024 | 3.71 | -0.140 | -3.57% | 3.84 | 3.90 | 3.67 | 10,830.00 |
Apr 20 2024 | 3.84 | 0.310 | 8.63% | 3.54 | 3.88 | 3.50 | 5,255.00 |
Apr 19 2024 | 3.54 | 0.040 | 1.23% | 3.91 | 3.91 | 3.23 | 9,995.00 |
Apr 18 2024 | 3.50 | 0.100 | 3.09% | 3.37 | 3.51 | 3.27 | 9,837.00 |
Apr 17 2024 | 3.39 | -0.080 | -2.33% | 3.94 | 3.95 | 3.25 | 7,591.00 |
Apr 16 2024 | 3.47 | 0.070 | 2.03% | 3.39 | 3.51 | 3.25 | 13,034.00 |
Apr 15 2024 | 3.40 | -0.090 | -2.53% | 4.03 | 4.03 | 3.10 | 20,028.00 |
Apr 14 2024 | 3.49 | 0.250 | 7.81% | 4.03 | 4.03 | 3.10 | 23,096.00 |
Apr 13 2024 | 3.24 | -0.460 | -12.50% | 4.16 | 4.16 | 2.88 | 59,771.00 |
Apr 12 2024 | 3.70 | -0.960 | -20.61% | 4.67 | 4.77 | 3.50 | 37,418.00 |
Apr 11 2024 | 4.66 | -0.150 | -3.06% | 4.81 | 4.89 | 4.59 | 11,567.00 |
Apr 10 2024 | 4.81 | -0.040 | -0.85% | 4.86 | 4.90 | 4.55 | 19,382.00 |
Apr 09 2024 | 4.85 | -0.390 | -7.50% | 4.33 | 5.30 | 4.33 | 8,393.00 |
Apr 08 2024 | 5.24 | 0.350 | 7.21% | 4.08 | 5.32 | 3.35 | 9,924.00 |
Apr 07 2024 | 4.89 | 0.00 | -0.03% | 4.17 | 4.98 | 4.17 | 4,477.00 |
Apr 06 2024 | 4.89 | 0.070 | 1.54% | 4.79 | 4.93 | 4.79 | 8,442.00 |
Apr 05 2024 | 4.82 | -0.140 | -2.86% | 4.16 | 5.00 | 4.16 | 4,623.00 |
Apr 04 2024 | 4.96 | 0.250 | 5.30% | 4.72 | 5.10 | 4.64 | 9,781.00 |
Apr 03 2024 | 4.71 | -0.420 | -8.22% | 5.12 | 5.21 | 4.60 | 38,689.00 |
Apr 02 2024 | 5.13 | -0.320 | -5.80% | 4.26 | 5.53 | 4.26 | 35,224.00 |
Apr 01 2024 | 5.45 | -0.130 | -2.29% | 4.08 | 10.01 | 3.35 | 31,049.00 |
Mar 31 2024 | 5.57 | 0.220 | 4.06% | 5.38 | 5.73 | 5.38 | 8,335.00 |
Mar 30 2024 | 5.36 | -0.260 | -4.66% | 5.60 | 5.68 | 5.34 | 6,521.00 |
Mar 29 2024 | 5.62 | -0.230 | -3.98% | 5.80 | 5.80 | 5.52 | 23,285.00 |
Mar 28 2024 | 5.85 | -0.010 | -0.09% | 5.88 | 5.92 | 5.72 | 17,231.00 |
Mar 27 2024 | 5.86 | -0.260 | -4.32% | 6.11 | 6.17 | 5.79 | 17,006.00 |
Mar 26 2024 | 6.12 | -0.310 | -4.82% | 6.44 | 6.75 | 6.09 | 28,610.00 |
Mar 25 2024 | 6.43 | -0.980 | -13.17% | 4.08 | 7.12 | 3.35 | 190,487.00 |
Mar 24 2024 | 7.41 | 0.440 | 6.24% | 6.96 | 7.62 | 6.75 | 558,932.00 |
Mar 23 2024 | 6.97 | 2.70 | 63.16% | 3.89 | 7.14 | 3.88 | 246,552.00 |
Mar 22 2024 | 4.27 | 0.290 | 7.30% | 3.98 | 4.33 | 3.85 | 23,577.00 |
Mar 21 2024 | 3.98 | 0.150 | 3.91% | 3.76 | 4.07 | 3.75 | 11,809.00 |
Mar 20 2024 | 3.83 | 0.450 | 13.36% | 3.43 | 3.89 | 3.29 | 7,403.00 |
Mar 19 2024 | 3.38 | -0.420 | -11.11% | 4.08 | 4.09 | 3.34 | 20,558.00 |
Mar 18 2024 | 3.80 | -0.200 | -4.97% | 2.70 | 10.18 | 2.58 | 24,886.00 |
Mar 17 2024 | 4.00 | 0.180 | 4.68% | 3.88 | 4.08 | 3.69 | 14,480.00 |
Mar 16 2024 | 3.82 | -0.440 | -10.34% | 4.19 | 4.29 | 3.74 | 12,233.00 |
Mar 15 2024 | 4.26 | -0.250 | -5.57% | 2.70 | 4.34 | 2.58 | 31,916.00 |
Mar 14 2024 | 4.52 | -0.290 | -6.03% | 4.38 | 4.83 | 4.35 | 6,357.00 |
Mar 13 2024 | 4.81 | 0.080 | 1.75% | 4.71 | 4.94 | 4.63 | 47,046.00 |
Mar 12 2024 | 4.72 | 0.030 | 0.58% | 4.77 | 4.91 | 4.44 | 16,219.00 |
Mar 11 2024 | 4.70 | 0.180 | 4.07% | 2.70 | 4.82 | 2.58 | 63,473.00 |
Mar 10 2024 | 4.51 | -0.070 | -1.58% | 4.59 | 4.70 | 4.41 | 17,930.00 |
Mar 09 2024 | 4.58 | -0.040 | -0.95% | 4.57 | 4.73 | 4.52 | 44,552.00 |
Mar 08 2024 | 4.63 | 0.240 | 5.56% | 4.38 | 4.63 | 4.29 | 22,796.00 |
Mar 07 2024 | 4.38 | 0.190 | 4.48% | 4.18 | 4.42 | 4.05 | 8,594.00 |
Mar 06 2024 | 4.20 | 0.090 | 2.27% | 4.08 | 4.31 | 3.96 | 15,929.00 |
Mar 05 2024 | 4.10 | -0.720 | -14.90% | 4.82 | 5.19 | 3.64 | 62,866.00 |
Mar 04 2024 | 4.82 | 0.470 | 10.86% | 2.70 | 5.13 | 2.58 | 57,483.00 |
Mar 03 2024 | 4.35 | -0.250 | -5.40% | 4.59 | 4.61 | 4.23 | 28,853.00 |
Mar 02 2024 | 4.60 | 0.160 | 3.58% | 4.46 | 5.39 | 4.30 | 117,879.00 |
Mar 01 2024 | 4.44 | 0.840 | 23.32% | 3.59 | 4.78 | 3.59 | 209,597.00 |
Feb 29 2024 | 3.60 | 0.070 | 2.11% | 3.50 | 3.68 | 3.41 | 18,201.00 |
Feb 28 2024 | 3.53 | -0.030 | -0.84% | 3.57 | 3.79 | 3.39 | 39,797.00 |
Feb 27 2024 | 3.56 | 0.190 | 5.50% | 3.29 | 3.67 | 3.29 | 55,460.00 |
Feb 26 2024 | 3.37 | 0.110 | 3.52% | 2.70 | 3.40 | 2.58 | 26,842.00 |
Feb 25 2024 | 3.26 | 0.050 | 1.63% | 3.19 | 3.33 | 3.18 | 8,718.00 |
Feb 24 2024 | 3.20 | 0.110 | 3.63% | 3.06 | 3.24 | 3.01 | 20,649.00 |
Feb 23 2024 | 3.09 | -0.020 | -0.63% | 3.13 | 3.16 | 3.02 | 8,417.00 |
Feb 22 2024 | 3.11 | -0.040 | -1.37% | 3.17 | 3.21 | 3.09 | 7,366.00 |
Feb 21 2024 | 3.15 | -0.090 | -2.86% | 3.26 | 3.28 | 3.03 | 11,035.00 |
Feb 20 2024 | 3.25 | -0.140 | -4.18% | 3.40 | 3.43 | 3.10 | 14,061.00 |
Feb 19 2024 | 3.39 | 0.020 | 0.46% | 2.70 | 3.43 | 2.58 | 44,806.00 |
Feb 18 2024 | 3.37 | -0.140 | -4.09% | 3.52 | 3.55 | 3.37 | 17,149.00 |
Feb 17 2024 | 3.52 | 0.010 | 0.23% | 3.55 | 3.64 | 3.35 | 34,932.00 |
Feb 16 2024 | 3.51 | 0.190 | 5.72% | 3.40 | 3.96 | 3.36 | 101,534.00 |
Feb 15 2024 | 3.32 | 0.380 | 12.86% | 3.16 | 3.63 | 2.93 | 145,441.00 |
Feb 14 2024 | 2.94 | 0.110 | 3.71% | 2.84 | 3.00 | 2.81 | 29,192.00 |
Feb 13 2024 | 2.84 | -0.020 | -0.74% | 2.88 | 2.89 | 2.80 | 8,078.00 |
Feb 12 2024 | 2.86 | 0.120 | 4.55% | 2.70 | 2.89 | 2.58 | 33,703.00 |
Feb 11 2024 | 2.73 | 0.00 | -0.16% | 2.73 | 2.91 | 2.70 | 48,003.00 |
Feb 10 2024 | 2.74 | 0.00 | 0.04% | 2.74 | 2.79 | 2.65 | 6,331.00 |
Feb 09 2024 | 2.74 | 0.110 | 4.10% | 2.63 | 2.83 | 2.63 | 45,895.00 |
Feb 08 2024 | 2.63 | 0.040 | 1.38% | 2.70 | 2.70 | 2.58 | 16,679.00 |
Feb 07 2024 | 2.59 | 0.060 | 2.26% | 2.63 | 2.63 | 2.47 | 2,344.00 |
Feb 06 2024 | 2.54 | -0.010 | -0.54% | 2.55 | 2.56 | 2.51 | 1,589.00 |
Feb 05 2024 | 2.55 | 0.020 | 0.77% | 2.66 | 3.23 | 2.52 | 156,606.00 |
Feb 04 2024 | 2.53 | -0.010 | -0.54% | 2.54 | 2.63 | 2.51 | 155,170.00 |
Feb 03 2024 | 2.54 | 0.010 | 0.36% | 2.55 | 2.57 | 2.50 | 58,843.00 |