BCHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 426.80 | 48.61 | 12.85% | 377.93 | 437.37 | 377.93 | 514.00 |
Mar 26 2024 | 378.19 | -6.73 | -1.75% | 382.57 | 388.04 | 288.75 | 155.00 |
Mar 25 2024 | 384.92 | 3.22 | 0.84% | 382.86 | 398.41 | 374.63 | 793.00 |
Mar 24 2024 | 381.70 | 19.20 | 5.30% | 362.48 | 397.62 | 354.13 | 540.00 |
Mar 23 2024 | 362.50 | 27.23 | 8.12% | 340.85 | 377.62 | 333.84 | 644.00 |
Mar 22 2024 | 335.27 | 8.51 | 2.60% | 328.03 | 343.82 | 288.75 | 192.00 |
Mar 21 2024 | 326.76 | 6.78 | 2.12% | 319.98 | 340.58 | 288.75 | 116.00 |
Mar 20 2024 | 319.98 | 36.85 | 13.02% | 283.21 | 323.91 | 275.48 | 100.00 |
Mar 19 2024 | 283.13 | -33.28 | -10.52% | 317.98 | 322.51 | 277.99 | 221.00 |
Mar 18 2024 | 316.41 | 1.53 | 0.49% | 314.26 | 320.40 | 302.10 | 39.00 |
Mar 17 2024 | 314.88 | 8.49 | 2.77% | 305.00 | 319.83 | 291.59 | 63.00 |
Mar 16 2024 | 306.39 | -20.89 | -6.38% | 327.28 | 331.24 | 300.75 | 85.00 |
Mar 15 2024 | 327.28 | -19.01 | -5.49% | 345.63 | 349.01 | 301.16 | 283.00 |
Mar 14 2024 | 346.29 | 1.55 | 0.45% | 344.04 | 365.73 | 328.29 | 178.00 |
Mar 13 2024 | 344.74 | 9.09 | 2.71% | 335.65 | 352.99 | 330.64 | 126.00 |
Mar 12 2024 | 335.65 | -12.89 | -3.70% | 343.98 | 343.98 | 322.05 | 216.00 |
Mar 11 2024 | 348.54 | 23.46 | 7.22% | 328.24 | 353.79 | 313.56 | 299.00 |
Mar 10 2024 | 325.08 | -11.89 | -3.53% | 337.35 | 346.03 | 320.00 | 141.00 |
Mar 09 2024 | 336.97 | -3.00 | -0.88% | 339.97 | 355.10 | 331.24 | 43.00 |
Mar 08 2024 | 339.97 | 2.83 | 0.84% | 338.04 | 345.78 | 300.00 | 76.00 |
Mar 07 2024 | 337.14 | 10.03 | 3.07% | 325.47 | 343.32 | 300.00 | 106.00 |
Mar 06 2024 | 327.11 | 10.61 | 3.35% | 319.00 | 340.00 | 300.00 | 170.00 |
Mar 05 2024 | 316.50 | -48.81 | -13.36% | 376.71 | 378.05 | 274.98 | 609.00 |
Mar 04 2024 | 365.31 | -7.19 | -1.93% | 369.87 | 377.15 | 343.52 | 739.00 |
Mar 03 2024 | 372.50 | -27.49 | -6.87% | 390.64 | 416.12 | 362.30 | 453.00 |
Mar 02 2024 | 399.99 | 151.03 | 60.66% | 249.91 | 399.99 | 249.91 | 903.00 |
Mar 01 2024 | 248.96 | 12.62 | 5.34% | 236.34 | 260.76 | 222.13 | 187.00 |
Feb 29 2024 | 236.34 | 6.32 | 2.75% | 228.43 | 248.92 | 227.12 | 701.00 |
Feb 28 2024 | 230.02 | 0.020 | 0.01% | 230.00 | 247.12 | 222.13 | 394.00 |
Feb 27 2024 | 230.00 | 14.58 | 6.77% | 215.42 | 247.79 | 210.01 | 604.00 |
Feb 26 2024 | 215.42 | 4.00 | 1.89% | 210.00 | 217.02 | 205.01 | 136.00 |
Feb 25 2024 | 211.42 | 0.120 | 0.06% | 211.30 | 222.13 | 210.34 | 112.00 |
Feb 24 2024 | 211.30 | 3.80 | 1.83% | 207.50 | 222.13 | 207.50 | 4.00 |
Feb 23 2024 | 207.50 | 1.52 | 0.74% | 205.98 | 222.13 | 205.75 | 23.00 |
Feb 22 2024 | 205.98 | -1.25 | -0.60% | 207.23 | 222.13 | 205.83 | 37.00 |
Feb 21 2024 | 207.23 | -2.63 | -1.25% | 209.86 | 222.13 | 202.50 | 23.00 |
Feb 20 2024 | 209.86 | -5.28 | -2.45% | 217.16 | 222.13 | 203.06 | 51.00 |
Feb 19 2024 | 215.14 | 0.060 | 0.03% | 214.56 | 215.19 | 212.02 | 14.00 |
Feb 18 2024 | 215.08 | 4.31 | 2.04% | 210.77 | 222.13 | 210.59 | 13.00 |
Feb 17 2024 | 210.77 | -7.06 | -3.24% | 217.83 | 222.13 | 205.97 | 228.00 |
Feb 16 2024 | 217.83 | 4.60 | 2.16% | 213.23 | 222.13 | 211.69 | 57.00 |
Feb 15 2024 | 213.23 | -8.26 | -3.73% | 221.49 | 222.13 | 212.50 | 94.00 |
Feb 14 2024 | 221.49 | 6.59 | 3.07% | 214.74 | 232.26 | 211.76 | 214.00 |
Feb 13 2024 | 214.90 | -5.82 | -2.64% | 220.72 | 226.88 | 187.77 | 86.00 |
Feb 12 2024 | 220.72 | 3.19 | 1.47% | 217.61 | 229.00 | 209.33 | 197.00 |
Feb 11 2024 | 217.53 | 22.71 | 11.66% | 194.82 | 222.57 | 187.77 | 682.00 |
Feb 10 2024 | 194.82 | -0.760 | -0.39% | 195.58 | 197.37 | 187.77 | 81.00 |
Feb 09 2024 | 195.58 | 1.77 | 0.91% | 193.81 | 200.76 | 187.77 | 74.00 |
Feb 08 2024 | 193.81 | 3.53 | 1.86% | 190.76 | 199.99 | 190.76 | 90.00 |
Feb 07 2024 | 190.28 | 3.62 | 1.94% | 186.66 | 190.65 | 185.97 | 65.00 |
Feb 06 2024 | 186.66 | -1.17 | -0.62% | 187.53 | 188.64 | 186.65 | 14.00 |
Feb 05 2024 | 187.83 | 2.83 | 1.53% | 186.41 | 189.43 | 186.41 | 109.00 |
Feb 04 2024 | 185.00 | -2.84 | -1.51% | 190.38 | 192.77 | 185.00 | 82.00 |
Feb 03 2024 | 187.84 | 1.24 | 0.66% | 186.60 | 199.23 | 186.60 | 17.00 |
Feb 02 2024 | 186.60 | 0.940 | 0.51% | 185.66 | 199.23 | 185.43 | 13.00 |
Feb 01 2024 | 185.66 | 0.920 | 0.50% | 184.74 | 199.23 | 184.44 | 21.00 |
Jan 31 2024 | 184.74 | -5.17 | -2.72% | 189.91 | 199.23 | 184.38 | 102.00 |
Jan 30 2024 | 189.91 | 0.050 | 0.03% | 189.86 | 199.23 | 189.56 | 53.00 |
Jan 29 2024 | 189.86 | 4.21 | 2.27% | 187.62 | 189.97 | 184.99 | 73.00 |
Jan 28 2024 | 185.65 | -6.62 | -3.44% | 192.27 | 199.23 | 184.99 | 18.00 |
Jan 27 2024 | 192.27 | 1.66 | 0.87% | 190.61 | 199.23 | 189.35 | 12.00 |
Jan 26 2024 | 190.61 | 3.94 | 2.11% | 186.25 | 199.23 | 184.95 | 28.00 |
Jan 25 2024 | 186.67 | 0.640 | 0.34% | 186.03 | 199.23 | 184.10 | 50.00 |
Jan 24 2024 | 186.03 | 5.33 | 2.95% | 181.03 | 186.36 | 180.57 | 15.00 |
Jan 23 2024 | 180.70 | -4.25 | -2.30% | 186.54 | 186.65 | 173.00 | 242.00 |
Jan 22 2024 | 184.95 | -2.05 | -1.10% | 199.23 | 199.23 | 182.42 | 40.00 |
Jan 21 2024 | 187.00 | -1.95 | -1.03% | 188.95 | 199.23 | 187.00 | 15.00 |
Jan 20 2024 | 188.95 | 3.01 | 1.62% | 185.94 | 199.23 | 185.48 | 22.00 |
Jan 19 2024 | 185.94 | -1.60 | -0.85% | 187.54 | 199.23 | 178.80 | 32.00 |
Jan 18 2024 | 187.54 | -4.72 | -2.46% | 192.26 | 199.23 | 184.62 | 55.00 |
Jan 17 2024 | 192.26 | -7.39 | -3.70% | 199.65 | 199.65 | 190.00 | 57.00 |
Jan 16 2024 | 199.65 | 4.65 | 2.38% | 197.08 | 201.79 | 196.99 | 50.00 |
Jan 15 2024 | 195.00 | 2.00 | 1.04% | 193.00 | 203.54 | 193.00 | 110.00 |
Jan 14 2024 | 193.00 | -7.31 | -3.65% | 199.50 | 201.09 | 193.00 | 38.00 |
Jan 13 2024 | 200.31 | -2.20 | -1.09% | 202.51 | 206.13 | 197.81 | 22.00 |
Jan 12 2024 | 202.51 | -13.31 | -6.17% | 216.98 | 233.76 | 197.14 | 258.00 |
Jan 11 2024 | 215.82 | 12.17 | 5.98% | 203.65 | 226.61 | 198.66 | 704.00 |
Jan 10 2024 | 203.65 | 13.29 | 6.98% | 190.36 | 204.08 | 185.00 | 96.00 |
Jan 09 2024 | 190.36 | -9.64 | -4.82% | 200.00 | 200.00 | 188.84 | 193.00 |
Jan 08 2024 | 200.00 | 17.16 | 9.39% | 181.27 | 200.00 | 174.84 | 182.00 |
Jan 07 2024 | 182.84 | -2.68 | -1.44% | 185.52 | 199.23 | 182.00 | 28.00 |
Jan 06 2024 | 185.52 | -4.10 | -2.16% | 189.62 | 199.23 | 183.50 | 33.00 |
Jan 05 2024 | 189.62 | 1.08 | 0.57% | 188.54 | 199.23 | 181.56 | 96.00 |
Jan 04 2024 | 188.54 | 3.60 | 1.95% | 184.94 | 199.23 | 184.56 | 74.00 |
Jan 03 2024 | 184.94 | -18.19 | -8.95% | 203.13 | 211.04 | 174.84 | 778.00 |
Jan 02 2024 | 203.13 | -5.88 | -2.81% | 209.47 | 211.26 | 202.00 | 128.00 |
Jan 01 2024 | 209.01 | 8.62 | 4.30% | 203.67 | 216.42 | 199.23 | 84.00 |
Dec 31 2023 | 200.39 | -13.29 | -6.22% | 213.68 | 213.68 | 199.23 | 72.00 |
Dec 30 2023 | 213.68 | 16.72 | 8.49% | 199.47 | 224.53 | 199.23 | 246.00 |
Dec 29 2023 | 196.96 | -6.34 | -3.12% | 203.30 | 211.44 | 196.96 | 254.00 |