BHDEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.343785 | -0.00261 | -0.75% | 0.346502 | 0.348441 | 0.341539 | 0.00 |
Apr 25 2024 | 0.346396 | 0.000075 | 0.02% | 0.346167 | 0.350424 | 0.338457 | 0.00 |
Apr 24 2024 | 0.346321 | -0.011003 | -3.08% | 0.358285 | 0.361004 | 0.342469 | 0.00 |
Apr 23 2024 | 0.357324 | -0.004288 | -1.19% | 0.361158 | 0.36307 | 0.355448 | 0.00 |
Apr 22 2024 | 0.361612 | 0.00971 | 2.76% | 0.328904 | 0.363466 | 0.13571 | 0.00 |
Apr 21 2024 | 0.351902 | 0.00039 | 0.11% | 0.350658 | 0.355986 | 0.347931 | 0.00 |
Apr 20 2024 | 0.351513 | 0.004924 | 1.42% | 0.344569 | 0.354133 | 0.341797 | 0.00 |
Apr 19 2024 | 0.346589 | 0.002741 | 0.80% | 0.34287 | 0.354079 | 0.325625 | 0.00 |
Apr 18 2024 | 0.343848 | 0.01235 | 3.73% | 0.331838 | 0.346083 | 0.328293 | 0.00 |
Apr 17 2024 | 0.331498 | -0.014128 | -4.09% | 0.346279 | 0.349783 | 0.32351 | 0.00 |
Apr 16 2024 | 0.345625 | 0.001734 | 0.50% | 0.344206 | 0.348543 | 0.334783 | 0.00 |
Apr 15 2024 | 0.343892 | -0.011687 | -3.29% | 0.328904 | 0.361774 | 0.324361 | 0.00 |
Apr 14 2024 | 0.355579 | 0.000403 | 0.11% | 0.350272 | 0.36292 | 0.339636 | 0.00 |
Apr 13 2024 | 0.355176 | -0.009344 | -2.56% | 0.364936 | 0.370493 | 0.337621 | 0.00 |
Apr 12 2024 | 0.36452 | -0.011704 | -3.11% | 0.376577 | 0.383236 | 0.356795 | 0.00 |
Apr 11 2024 | 0.376224 | -0.002 | -0.53% | 0.377508 | 0.381855 | 0.37388 | 0.00 |
Apr 10 2024 | 0.378223 | 0.010839 | 2.95% | 0.367065 | 0.381061 | 0.360254 | 0.00 |
Apr 09 2024 | 0.367385 | -0.012166 | -3.21% | 0.37966 | 0.380121 | 0.362771 | 0.00 |
Apr 08 2024 | 0.379551 | 0.01028 | 2.78% | 0.328904 | 0.386214 | 0.324361 | 0.00 |
Apr 07 2024 | 0.36927 | 0.002342 | 0.64% | 0.366307 | 0.373582 | 0.366307 | 0.00 |
Apr 06 2024 | 0.366929 | 0.005344 | 1.48% | 0.3603 | 0.370113 | 0.358836 | 0.00 |
Apr 05 2024 | 0.361584 | -0.002374 | -0.65% | 0.364346 | 0.365325 | 0.352248 | 0.00 |
Apr 04 2024 | 0.363958 | 0.011986 | 3.41% | 0.350667 | 0.367321 | 0.346401 | 0.00 |
Apr 03 2024 | 0.351972 | 0.001357 | 0.39% | 0.350974 | 0.356708 | 0.345993 | 0.00 |
Apr 02 2024 | 0.350614 | -0.023875 | -6.38% | 0.373792 | 0.373792 | 0.346153 | 0.00 |
Apr 01 2024 | 0.37449 | -0.00606 | -1.59% | 0.328904 | 0.374856 | 0.324361 | 0.00 |
Mar 31 2024 | 0.38055 | 0.008368 | 2.25% | 0.372186 | 0.380941 | 0.372186 | 0.00 |
Mar 30 2024 | 0.372182 | -0.001105 | -0.30% | 0.374101 | 0.375347 | 0.37206 | 0.00 |
Mar 29 2024 | 0.373287 | -0.004056 | -1.07% | 0.377844 | 0.378726 | 0.369359 | 0.00 |
Mar 28 2024 | 0.377343 | 0.009267 | 2.52% | 0.369856 | 0.381141 | 0.367292 | 0.00 |
Mar 27 2024 | 0.368076 | -0.00399 | -1.07% | 0.371616 | 0.380552 | 0.364309 | 0.00 |
Mar 26 2024 | 0.372066 | 0.001594 | 0.43% | 0.370514 | 0.378611 | 0.369354 | 0.00 |
Mar 25 2024 | 0.370472 | 0.01196 | 3.34% | 0.328904 | 0.377101 | 0.324361 | 0.00 |
Mar 24 2024 | 0.358511 | 0.01555 | 4.53% | 0.342144 | 0.359502 | 0.340809 | 0.00 |
Mar 23 2024 | 0.342962 | 0.004186 | 1.24% | 0.339864 | 0.351798 | 0.336352 | 0.00 |
Mar 22 2024 | 0.338775 | -0.008521 | -2.45% | 0.348736 | 0.354073 | 0.333044 | 0.00 |
Mar 21 2024 | 0.347296 | -0.010478 | -2.93% | 0.357237 | 0.359712 | 0.344166 | 0.00 |
Mar 20 2024 | 0.357774 | 0.028337 | 8.60% | 0.328854 | 0.359332 | 0.32218 | 0.00 |
Mar 19 2024 | 0.329437 | -0.029399 | -8.19% | 0.358999 | 0.361063 | 0.326179 | 0.00 |
Mar 18 2024 | 0.358836 | -0.002979 | -0.82% | 0.328904 | 0.362861 | 0.13571 | 0.00 |
Mar 17 2024 | 0.361815 | 0.015224 | 4.39% | 0.345253 | 0.364816 | 0.341263 | 0.00 |
Mar 16 2024 | 0.346591 | -0.022236 | -6.03% | 0.368503 | 0.37065 | 0.344019 | 0.00 |
Mar 15 2024 | 0.368827 | -0.010527 | -2.77% | 0.328904 | 0.373473 | 0.324361 | 0.00 |
Mar 14 2024 | 0.379354 | -0.005093 | -1.32% | 0.384091 | 0.388241 | 0.364112 | 0.00 |
Mar 13 2024 | 0.384447 | 0.007605 | 2.02% | 0.377559 | 0.388167 | 0.376167 | 0.00 |
Mar 12 2024 | 0.376842 | -0.000384 | -0.10% | 0.37702 | 0.383034 | 0.366505 | 0.00 |
Mar 11 2024 | 0.377226 | 0.01368 | 3.76% | 0.328904 | 0.382332 | 0.324361 | 0.00 |
Mar 10 2024 | 0.363546 | 0.003111 | 0.86% | 0.360442 | 0.368317 | 0.360 | 0.00 |
Mar 09 2024 | 0.360435 | 0.001144 | 0.32% | 0.359979 | 0.36151 | 0.35807 | 0.00 |
Mar 08 2024 | 0.359292 | 0.006783 | 1.92% | 0.352351 | 0.366642 | 0.349379 | 0.00 |
Mar 07 2024 | 0.352509 | 0.002969 | 0.85% | 0.349253 | 0.359065 | 0.347425 | 0.00 |
Mar 06 2024 | 0.34954 | 0.007432 | 2.17% | 0.338278 | 0.359343 | 0.333981 | 0.00 |
Mar 05 2024 | 0.342108 | -0.017229 | -4.79% | 0.361417 | 0.364734 | 0.286525 | 0.00 |
Mar 04 2024 | 0.359338 | 0.024682 | 7.38% | 0.328904 | 0.362026 | 0.324361 | 0.00 |
Mar 03 2024 | 0.334656 | 0.004988 | 1.51% | 0.328896 | 0.335769 | 0.32618 | 0.00 |
Mar 02 2024 | 0.329668 | -0.00246 | -0.74% | 0.331282 | 0.331697 | 0.327421 | 0.00 |
Mar 01 2024 | 0.332128 | 0.00531 | 1.62% | 0.325463 | 0.334958 | 0.323191 | 0.00 |
Feb 29 2024 | 0.326818 | -0.004778 | -1.44% | 0.328904 | 0.338037 | 0.322125 | 0.00 |
Feb 28 2024 | 0.331596 | 0.029042 | 9.60% | 0.302728 | 0.338616 | 0.301531 | 0.00 |
Feb 27 2024 | 0.302554 | 0.014468 | 5.02% | 0.2886 | 0.305476 | 0.288018 | 0.00 |
Feb 26 2024 | 0.288086 | 0.012556 | 4.56% | 0.229734 | 0.290174 | 0.13571 | 0.00 |
Feb 25 2024 | 0.27553 | 0.001234 | 0.45% | 0.274331 | 0.276351 | 0.273076 | 0.00 |
Feb 24 2024 | 0.274296 | 0.003606 | 1.33% | 0.270149 | 0.275143 | 0.269539 | 0.00 |
Feb 23 2024 | 0.27069 | -0.002121 | -0.78% | 0.273073 | 0.27417 | 0.269042 | 0.00 |
Feb 22 2024 | 0.272811 | -0.003335 | -1.21% | 0.275578 | 0.276936 | 0.271181 | 0.00 |
Feb 21 2024 | 0.276146 | -0.002575 | -0.92% | 0.27876 | 0.279157 | 0.270123 | 0.00 |
Feb 20 2024 | 0.278721 | 0.002055 | 0.74% | 0.276872 | 0.282229 | 0.270955 | 0.00 |
Feb 19 2024 | 0.276665 | -0.001704 | -0.61% | 0.229734 | 0.280456 | 0.228275 | 0.00 |
Feb 18 2024 | 0.278369 | 0.001734 | 0.63% | 0.276134 | 0.279854 | 0.273796 | 0.00 |
Feb 17 2024 | 0.276636 | -0.002451 | -0.88% | 0.278941 | 0.279095 | 0.270622 | 0.00 |
Feb 16 2024 | 0.279087 | 0.001122 | 0.40% | 0.277709 | 0.281475 | 0.276387 | 0.00 |
Feb 15 2024 | 0.277965 | -0.000433 | -0.16% | 0.278605 | 0.282488 | 0.274527 | 0.00 |
Feb 14 2024 | 0.278398 | 0.011095 | 4.15% | 0.267234 | 0.279426 | 0.265145 | 0.00 |
Feb 13 2024 | 0.267303 | 0.000542 | 0.20% | 0.266316 | 0.268802 | 0.259684 | 0.00 |
Feb 12 2024 | 0.266761 | 0.010767 | 4.21% | 0.229734 | 0.268284 | 0.228275 | 0.00 |
Feb 11 2024 | 0.255994 | 0.002179 | 0.86% | 0.253369 | 0.258119 | 0.253253 | 0.00 |
Feb 10 2024 | 0.253815 | 0.005342 | 2.15% | 0.248941 | 0.256156 | 0.246534 | 0.00 |
Feb 09 2024 | 0.248473 | 0.006208 | 2.56% | 0.242711 | 0.256753 | 0.241896 | 0.00 |
Feb 08 2024 | 0.242266 | 0.005673 | 2.40% | 0.236887 | 0.243457 | 0.236788 | 0.00 |
Feb 07 2024 | 0.236593 | 0.005822 | 2.52% | 0.230896 | 0.237106 | 0.229028 | 0.00 |
Feb 06 2024 | 0.230771 | 0.001927 | 0.84% | 0.228946 | 0.232433 | 0.228155 | 0.00 |
Feb 05 2024 | 0.228844 | 0.001424 | 0.63% | 0.229734 | 0.233055 | 0.226935 | 0.00 |
Feb 04 2024 | 0.22742 | -0.002141 | -0.93% | 0.229734 | 0.230296 | 0.226356 | 0.00 |
Feb 03 2024 | 0.22956 | -0.000726 | -0.32% | 0.230513 | 0.231397 | 0.229245 | 0.00 |
Feb 02 2024 | 0.230286 | 0.00211 | 0.92% | 0.22836 | 0.231399 | 0.226815 | 0.00 |
Feb 01 2024 | 0.228176 | 0.001129 | 0.50% | 0.227009 | 0.229101 | 0.22328 | 0.00 |
Jan 31 2024 | 0.227047 | -0.000056 | -0.02% | 0.228646 | 0.232314 | 0.225358 | 0.00 |
Jan 30 2024 | 0.227104 | -0.003012 | -1.31% | 0.230135 | 0.232886 | 0.227104 | 0.00 |
Jan 29 2024 | 0.230116 | 0.006834 | 3.06% | 0.229841 | 0.231196 | 0.223031 | 0.00 |
Jan 28 2024 | 0.223282 | -0.000554 | -0.25% | 0.223754 | 0.227415 | 0.221312 | 0.00 |
Jan 27 2024 | 0.223835 | 0.001519 | 0.68% | 0.222123 | 0.224332 | 0.219957 | 0.00 |