Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.222253 | 0.000518 | 0.23% | 0.24057 | 0.248139 | 0.212642 | 37,020.00 |
| Jun 04 2024 | 0.221735 | -0.010991 | -4.72% | 0.232304 | 0.232474 | 0.219841 | 25,037.00 |
| Jun 03 2024 | 0.232726 | 0.010773 | 4.85% | 0.221693 | 0.238995 | 0.220129 | 65,692.00 |
| Jun 02 2024 | 0.221954 | -0.003062 | -1.36% | 0.225587 | 0.227356 | 0.218765 | 42,583.00 |
| Jun 01 2024 | 0.225016 | -0.016547 | -6.85% | 0.241502 | 0.246256 | 0.216206 | 40,908.00 |
| May 31 2024 | 0.241562 | -0.000072 | -0.03% | 0.24057 | 0.248139 | 0.234231 | 38,339.00 |
| May 30 2024 | 0.241634 | -0.002087 | -0.86% | 0.244456 | 0.24782 | 0.238754 | 70,751.00 |
| May 29 2024 | 0.243721 | -0.008966 | -3.55% | 0.248082 | 0.254606 | 0.239748 | 40,435.00 |
| May 28 2024 | 0.252688 | -0.017091 | -6.34% | 0.269152 | 0.269152 | 0.250707 | 52,252.00 |
| May 27 2024 | 0.269778 | -0.009014 | -3.23% | 0.269806 | 0.275527 | 0.260983 | 60,507.00 |
| May 26 2024 | 0.278793 | 0.005795 | 2.12% | 0.273196 | 0.278793 | 0.262377 | 38,852.00 |
| May 25 2024 | 0.272997 | -0.009539 | -3.38% | 0.281997 | 0.28552 | 0.271452 | 37,494.00 |
| May 24 2024 | 0.282536 | -0.007794 | -2.68% | 0.290356 | 0.296415 | 0.271162 | 38,331.00 |
| May 23 2024 | 0.29033 | 0.028685 | 10.96% | 0.26132 | 0.291828 | 0.259295 | 60,245.00 |
| May 22 2024 | 0.261645 | -0.008176 | -3.03% | 0.269806 | 0.279916 | 0.260751 | 37,046.00 |
| May 21 2024 | 0.269821 | -0.004719 | -1.72% | 0.275121 | 0.283599 | 0.264145 | 39,628.00 |
| May 20 2024 | 0.27454 | 0.019707 | 7.73% | 0.254032 | 0.282025 | 0.171002 | 38,655.00 |
| May 19 2024 | 0.254832 | -0.003636 | -1.41% | 0.258346 | 0.267187 | 0.247351 | 35,462.00 |
| May 18 2024 | 0.258468 | 0.001064 | 0.41% | 0.257561 | 0.258574 | 0.251654 | 38,490.00 |
| May 17 2024 | 0.257405 | 0.004763 | 1.89% | 0.252559 | 0.269519 | 0.248801 | 38,720.00 |
| May 16 2024 | 0.252642 | -0.024955 | -8.99% | 0.277523 | 0.281023 | 0.251129 | 36,451.00 |
| May 15 2024 | 0.277597 | 0.023849 | 9.40% | 0.254032 | 0.282025 | 0.236842 | 36,887.00 |
| May 14 2024 | 0.253748 | -0.026958 | -9.60% | 0.28053 | 0.291373 | 0.247268 | 37,860.00 |
| May 13 2024 | 0.280707 | 0.01575 | 5.94% | 0.281395 | 0.301996 | 0.162243 | 39,899.00 |
| May 12 2024 | 0.264957 | -0.016102 | -5.73% | 0.281395 | 0.284892 | 0.263371 | 35,238.00 |
| May 11 2024 | 0.281059 | 0.01088 | 4.03% | 0.270483 | 0.288013 | 0.259587 | 51,279.00 |
| May 10 2024 | 0.270179 | -0.00062 | -0.23% | 0.270349 | 0.307741 | 0.268021 | 33,650.00 |
| May 09 2024 | 0.270799 | 0.03663 | 15.64% | 0.234353 | 0.278841 | 0.228515 | 42,450.00 |
| May 08 2024 | 0.234169 | -0.02126 | -8.32% | 0.254939 | 0.255902 | 0.225817 | 41,243.00 |
| May 07 2024 | 0.255429 | -0.01725 | -6.33% | 0.272656 | 0.291576 | 0.255068 | 35,013.00 |
| May 06 2024 | 0.272678 | 0.043088 | 18.77% | 0.184458 | 0.273952 | 0.167004 | 25,414.00 |
| May 05 2024 | 0.22959 | 0.054983 | 31.49% | 0.17456 | 0.230349 | 0.172831 | 55,145.00 |
| May 04 2024 | 0.174607 | 0.001951 | 1.13% | 0.172452 | 0.183077 | 0.171421 | 49,422.00 |
| May 03 2024 | 0.172656 | 0.010868 | 6.72% | 0.161785 | 0.184642 | 0.15741 | 56,935.00 |
| May 02 2024 | 0.161788 | -0.014924 | -8.45% | 0.176511 | 0.176579 | 0.160984 | 59,690.00 |
| May 01 2024 | 0.176712 | 0.002483 | 1.43% | 0.173629 | 0.177191 | 0.161582 | 57,829.00 |
| Apr 30 2024 | 0.174229 | -0.009977 | -5.42% | 0.184458 | 0.186063 | 0.166026 | 57,424.00 |
| Apr 29 2024 | 0.184206 | -0.00519 | -2.74% | 0.210523 | 0.212058 | 0.177156 | 54,047.00 |
| Apr 28 2024 | 0.189396 | -0.000704 | -0.37% | 0.190301 | 0.194766 | 0.188616 | 52,685.00 |
| Apr 27 2024 | 0.1901 | 0.001301 | 0.69% | 0.188994 | 0.19482 | 0.184829 | 51,487.00 |
| Apr 26 2024 | 0.1888 | -0.005057 | -2.61% | 0.193731 | 0.195474 | 0.186114 | 52,143.00 |
| Apr 25 2024 | 0.193857 | -0.003391 | -1.72% | 0.197542 | 0.199004 | 0.188175 | 51,120.00 |
| Apr 24 2024 | 0.197248 | 0.001978 | 1.01% | 0.19547 | 0.203311 | 0.189534 | 49,081.00 |
| Apr 23 2024 | 0.19527 | -0.018403 | -8.61% | 0.213585 | 0.220603 | 0.191583 | 51,356.00 |
| Apr 22 2024 | 0.213673 | -0.002799 | -1.29% | 0.210523 | 0.234241 | 0.178219 | 35,158.00 |
| Apr 21 2024 | 0.216473 | -0.004361 | -1.97% | 0.220698 | 0.240391 | 0.212047 | 44,989.00 |
| Apr 20 2024 | 0.220834 | 0.009577 | 4.53% | 0.210523 | 0.222224 | 0.197138 | 47,700.00 |
| Apr 19 2024 | 0.211257 | 0.007582 | 3.72% | 0.203324 | 0.216086 | 0.195303 | 45,107.00 |
| Apr 18 2024 | 0.203675 | 0.007271 | 3.70% | 0.196856 | 0.203675 | 0.190532 | 51,122.00 |
| Apr 17 2024 | 0.196404 | -0.016446 | -7.73% | 0.212696 | 0.219116 | 0.196231 | 48,218.00 |
| Apr 16 2024 | 0.212849 | 0.006028 | 2.91% | 0.206499 | 0.21288 | 0.201101 | 46,707.00 |
| Apr 15 2024 | 0.206821 | -0.007608 | -3.55% | 0.213523 | 0.240608 | 0.201885 | 37,749.00 |
| Apr 14 2024 | 0.214429 | 0.018189 | 9.27% | 0.193055 | 0.220775 | 0.188722 | 47,321.00 |
| Apr 13 2024 | 0.19624 | -0.036637 | -15.73% | 0.231805 | 0.232962 | 0.187991 | 42,327.00 |
| Apr 12 2024 | 0.232877 | -0.020733 | -8.18% | 0.253355 | 0.255475 | 0.219016 | 38,649.00 |
| Apr 11 2024 | 0.25361 | -0.009843 | -3.74% | 0.263148 | 0.265405 | 0.246842 | 38,462.00 |
| Apr 10 2024 | 0.263453 | 0.004613 | 1.78% | 0.258562 | 0.264142 | 0.247493 | 38,243.00 |
| Apr 09 2024 | 0.258839 | -0.019185 | -6.90% | 0.278319 | 0.283124 | 0.250514 | 36,866.00 |
| Apr 08 2024 | 0.278025 | 0.00413 | 1.51% | 0.282551 | 0.306373 | 0.190173 | 30,549.00 |
| Apr 07 2024 | 0.273894 | 0.003813 | 1.41% | 0.270358 | 0.284424 | 0.262943 | 35,967.00 |
| Apr 06 2024 | 0.270082 | 0.006546 | 2.48% | 0.263622 | 0.27728 | 0.255116 | 34,665.00 |
| Apr 05 2024 | 0.263536 | -0.012267 | -4.45% | 0.276037 | 0.277343 | 0.258917 | 38,229.00 |
| Apr 04 2024 | 0.275802 | -0.006542 | -2.32% | 0.282755 | 0.29166 | 0.271514 | 33,719.00 |
| Apr 03 2024 | 0.282344 | 0.000787 | 0.28% | 0.282551 | 0.306373 | 0.2766 | 32,457.00 |
| Apr 02 2024 | 0.281557 | -0.011961 | -4.08% | 0.301821 | 0.309527 | 0.263051 | 34,578.00 |
| Apr 01 2024 | 0.293518 | -0.013872 | -4.51% | 0.307574 | 0.30799 | 0.194831 | 26,107.00 |
| Mar 31 2024 | 0.307391 | -0.01801 | -5.53% | 0.325423 | 0.332566 | 0.296304 | 30,623.00 |
| Mar 30 2024 | 0.3254 | -0.009233 | -2.76% | 0.33351 | 0.349283 | 0.325378 | 31,060.00 |
| Mar 29 2024 | 0.334633 | -0.019045 | -5.38% | 0.353476 | 0.355578 | 0.327229 | 33,653.00 |
| Mar 28 2024 | 0.353678 | -0.00393 | -1.10% | 0.359398 | 0.380309 | 0.348483 | 40,576.00 |
| Mar 27 2024 | 0.357608 | -0.021769 | -5.74% | 0.379467 | 0.380653 | 0.356948 | 41,013.00 |
| Mar 26 2024 | 0.379377 | -0.010196 | -2.62% | 0.389748 | 0.419833 | 0.371932 | 42,416.00 |
| Mar 25 2024 | 0.389573 | 0.020447 | 5.54% | 0.418141 | 0.439503 | 0.336984 | 83,155.00 |
| Mar 24 2024 | 0.369126 | 0.012622 | 3.54% | 0.355645 | 0.37386 | 0.340314 | 42,356.00 |
| Mar 23 2024 | 0.356504 | 0.011238 | 3.25% | 0.346488 | 0.386062 | 0.343622 | 43,138.00 |
| Mar 22 2024 | 0.345266 | -0.046303 | -11.82% | 0.391958 | 0.396932 | 0.341182 | 43,373.00 |
| Mar 21 2024 | 0.391569 | -0.033674 | -7.92% | 0.42401 | 0.442551 | 0.377442 | 38,392.00 |
| Mar 20 2024 | 0.425243 | 0.085935 | 25.33% | 0.337836 | 0.445933 | 0.320036 | 60,106.00 |
| Mar 19 2024 | 0.339308 | -0.079555 | -18.99% | 0.418141 | 0.439503 | 0.33363 | 43,525.00 |
| Mar 18 2024 | 0.418863 | -0.034972 | -7.71% | 0.374154 | 0.445643 | 0.201228 | 65,475.00 |
| Mar 17 2024 | 0.453835 | 0.057835 | 14.60% | 0.399287 | 0.488615 | 0.3785 | 37,439.00 |
| Mar 16 2024 | 0.396 | -0.046597 | -10.53% | 0.459396 | 0.499863 | 0.380088 | 38,153.00 |
| Mar 15 2024 | 0.442597 | -0.083244 | -15.83% | 0.374154 | 0.49132 | 0.362297 | 93,450.00 |
| Mar 14 2024 | 0.525841 | -0.038532 | -6.83% | 0.540755 | 0.541417 | 0.458353 | 53,106.00 |
| Mar 13 2024 | 0.564372 | 0.068009 | 13.70% | 0.508007 | 0.603798 | 0.470875 | 32,414.00 |
| Mar 12 2024 | 0.496363 | 0.133296 | 36.71% | 0.374154 | 0.496748 | 0.362297 | 45,694.00 |
| Mar 11 2024 | 0.363068 | 0.00247 | 0.69% | 0.265123 | 0.381762 | 0.259827 | 98,978.00 |
| Mar 10 2024 | 0.360597 | 0.009659 | 2.75% | 0.350338 | 0.379806 | 0.336974 | 45,192.00 |
| Mar 09 2024 | 0.350939 | 0.003485 | 1.00% | 0.347377 | 0.375881 | 0.340163 | 44,851.00 |
| Mar 08 2024 | 0.347454 | 0.039982 | 13.00% | 0.304827 | 0.347454 | 0.285947 | 54,171.00 |
