UK markets open in 28 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,476.79 -101.51 (-0.55%) CRUDE OIL
78.58 +0.10 (+0.13%) GOLD FUTURES
2,326.60 -4.60 (-0.20%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,637.68 -682.39 (-1.33%)
USD/BGN (USDBGN=X)
CCY - CCY Delayed price. Currency in BGN
Add to watchlist
As of 03:14PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BGNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.8079 | 1.8110 | 1.8031 | 1.8079 | 1.8079 | - |
| 03 May 2024 | 1.8130 | 1.8156 | 1.8000 | 1.8130 | 1.8130 | - |
| 02 May 2024 | 1.8257 | 1.8257 | 1.8135 | 1.8257 | 1.8257 | - |
| 01 May 2024 | 1.8223 | 1.8279 | 1.8223 | 1.8223 | 1.8223 | - |
| 30 Apr 2024 | 1.8147 | 1.8222 | 1.8125 | 1.8147 | 1.8147 | - |
| 29 Apr 2024 | 1.8191 | 1.8220 | 1.8116 | 1.8191 | 1.8191 | - |
| 26 Apr 2024 | 1.8128 | 1.8220 | 1.8097 | 1.8128 | 1.8128 | - |
| 25 Apr 2024 | 1.8183 | 1.8214 | 1.8112 | 1.8183 | 1.8183 | - |
| 24 Apr 2024 | 1.8193 | 1.8239 | 1.8160 | 1.8193 | 1.8193 | - |
| 23 Apr 2024 | 1.8257 | 1.8311 | 1.8161 | 1.8257 | 1.8257 | - |
| 22 Apr 2024 | 1.8235 | 1.8309 | 1.8235 | 1.8235 | 1.8235 | - |
| 19 Apr 2024 | 1.8272 | 1.8294 | 1.8225 | 1.8272 | 1.8272 | - |
| 18 Apr 2024 | 1.8225 | 1.8279 | 1.8198 | 1.8225 | 1.8225 | - |
| 17 Apr 2024 | 1.8318 | 1.8352 | 1.8244 | 1.8318 | 1.8318 | - |
| 16 Apr 2024 | 1.8306 | 1.8361 | 1.8273 | 1.8306 | 1.8306 | - |
| 15 Apr 2024 | 1.8290 | 1.8320 | 1.8239 | 1.8290 | 1.8290 | - |
| 12 Apr 2024 | 1.8132 | 1.8328 | 1.8126 | 1.8132 | 1.8132 | - |
| 11 Apr 2024 | 1.8118 | 1.8188 | 1.8088 | 1.8118 | 1.8118 | - |
| 10 Apr 2024 | 1.7913 | 1.8129 | 1.7905 | 1.7913 | 1.7913 | - |
| 09 Apr 2024 | 1.7908 | 1.7954 | 1.7847 | 1.7908 | 1.7908 | - |
| 08 Apr 2024 | 1.7950 | 1.7998 | 1.7913 | 1.7950 | 1.7950 | - |
| 05 Apr 2024 | 1.7950 | 1.8011 | 1.7935 | 1.7950 | 1.7950 | - |
| 04 Apr 2024 | 1.7952 | 1.7978 | 1.7883 | 1.7952 | 1.7952 | - |
| 03 Apr 2024 | 1.8089 | 1.8094 | 1.7961 | 1.8089 | 1.8089 | - |
| 02 Apr 2024 | 1.8033 | 1.8147 | 1.8027 | 1.8033 | 1.8033 | - |
| 01 Apr 2024 | 1.8038 | 1.8038 | 1.8027 | 1.8038 | 1.8038 | - |
| 29 Mar 2024 | 1.7998 | 1.8082 | 1.7998 | 1.7998 | 1.7998 | - |
| 28 Mar 2024 | 1.7972 | 1.8039 | 1.7971 | 1.7972 | 1.7972 | - |
| 27 Mar 2024 | 1.7956 | 1.7986 | 1.7956 | 1.7956 | 1.7956 | - |
| 26 Mar 2024 | 1.7947 | 1.7977 | 1.7902 | 1.7947 | 1.7947 | - |
| 25 Mar 2024 | 1.8037 | 1.8037 | 1.7938 | 1.8037 | 1.8037 | - |
| 22 Mar 2024 | 1.7906 | 1.8016 | 1.7900 | 1.7906 | 1.7906 | - |
| 21 Mar 2024 | 1.7801 | 1.7909 | 1.7762 | 1.7801 | 1.7801 | - |
| 20 Mar 2024 | 1.7901 | 1.7973 | 1.7894 | 1.7901 | 1.7901 | - |
| 19 Mar 2024 | 1.7891 | 1.7963 | 1.7860 | 1.7891 | 1.7891 | - |
| 18 Mar 2024 | 1.7866 | 1.7893 | 1.7824 | 1.7866 | 1.7866 | - |
| 15 Mar 2024 | 1.7871 | 1.7913 | 1.7846 | 1.7871 | 1.7871 | - |
| 14 Mar 2024 | 1.7763 | 1.7865 | 1.7745 | 1.7763 | 1.7763 | - |
| 13 Mar 2024 | 1.7798 | 1.7836 | 1.7728 | 1.7798 | 1.7798 | - |
| 12 Mar 2024 | 1.7802 | 1.7840 | 1.7780 | 1.7802 | 1.7802 | - |
| 11 Mar 2024 | 1.7816 | 1.7816 | 1.7759 | 1.7816 | 1.7816 | - |
| 08 Mar 2024 | 1.7764 | 1.7806 | 1.7743 | 1.7764 | 1.7764 | - |
| 07 Mar 2024 | 1.7846 | 1.7886 | 1.7736 | 1.7846 | 1.7846 | - |
| 06 Mar 2024 | 1.7916 | 1.7966 | 1.7829 | 1.7916 | 1.7916 | - |
| 05 Mar 2024 | 1.7916 | 1.7966 | 1.7894 | 1.7916 | 1.7916 | - |
| 04 Mar 2024 | 1.7965 | 1.7965 | 1.7903 | 1.7965 | 1.7965 | - |
| 01 Mar 2024 | 1.8000 | 1.8029 | 1.7942 | 1.8000 | 1.8000 | - |
| 29 Feb 2024 | 1.7974 | 1.8003 | 1.7924 | 1.7974 | 1.7974 | - |
| 28 Feb 2024 | 1.7969 | 1.8022 | 1.7934 | 1.7969 | 1.7969 | - |
| 27 Feb 2024 | 1.7926 | 1.7969 | 1.7904 | 1.7926 | 1.7926 | - |
| 26 Feb 2024 | 1.7990 | 1.7996 | 1.7893 | 1.7990 | 1.7990 | - |
| 23 Feb 2024 | 1.7976 | 1.8008 | 1.7938 | 1.7976 | 1.7976 | - |
| 22 Feb 2024 | 1.7977 | 1.8022 | 1.7874 | 1.7977 | 1.7977 | - |
| 21 Feb 2024 | 1.7995 | 1.8046 | 1.7981 | 1.7995 | 1.7995 | - |
| 20 Feb 2024 | 1.8045 | 1.8098 | 1.7943 | 1.8045 | 1.8045 | - |
| 19 Feb 2024 | 1.8098 | 1.8098 | 1.8028 | 1.8098 | 1.8098 | - |
| 16 Feb 2024 | 1.8085 | 1.8126 | 1.8036 | 1.8085 | 1.8085 | - |
| 15 Feb 2024 | 1.8125 | 1.8166 | 1.8044 | 1.8125 | 1.8125 | - |
| 14 Feb 2024 | 1.8137 | 1.8227 | 1.8130 | 1.8137 | 1.8137 | - |
| 13 Feb 2024 | 1.8055 | 1.8175 | 1.8024 | 1.8055 | 1.8055 | - |
| 12 Feb 2024 | 1.8070 | 1.8094 | 1.8014 | 1.8070 | 1.8070 | - |
| 09 Feb 2024 | 1.8049 | 1.8095 | 1.8022 | 1.8049 | 1.8049 | - |
| 08 Feb 2024 | 1.8052 | 1.8105 | 1.8030 | 1.8052 | 1.8052 | - |
| 07 Feb 2024 | 1.8085 | 1.8109 | 1.8038 | 1.8085 | 1.8085 | - |
| 06 Feb 2024 | 1.8137 | 1.8137 | 1.8078 | 1.8137 | 1.8137 | - |
| 05 Feb 2024 | 1.8042 | 1.8141 | 1.8039 | 1.8042 | 1.8042 | - |
| 02 Feb 2024 | 1.7888 | 1.8068 | 1.7846 | 1.7888 | 1.7888 | - |
| 01 Feb 2024 | 1.8026 | 1.8052 | 1.7928 | 1.8026 | 1.8026 | - |
| 31 Jan 2024 | 1.7941 | 1.8011 | 1.7872 | 1.7941 | 1.7941 | - |
| 30 Jan 2024 | 1.7982 | 1.8005 | 1.7916 | 1.7982 | 1.7982 | - |
| 29 Jan 2024 | 1.7927 | 1.8021 | 1.7927 | 1.7927 | 1.7927 | - |
| 26 Jan 2024 | 1.7931 | 1.8014 | 1.7874 | 1.7931 | 1.7931 | - |
| 25 Jan 2024 | 1.7866 | 1.7980 | 1.7848 | 1.7866 | 1.7866 | - |
| 24 Jan 2024 | 1.7919 | 1.7948 | 1.7797 | 1.7919 | 1.7919 | - |
| 23 Jan 2024 | 1.7871 | 1.7994 | 1.7821 | 1.7871 | 1.7871 | - |
| 22 Jan 2024 | 1.7858 | 1.7898 | 1.7835 | 1.7858 | 1.7858 | - |
| 19 Jan 2024 | 1.7885 | 1.7923 | 1.7855 | 1.7885 | 1.7885 | - |
| 18 Jan 2024 | 1.7895 | 1.7950 | 1.7838 | 1.7895 | 1.7895 | - |
| 17 Jan 2024 | 1.7912 | 1.7947 | 1.7874 | 1.7912 | 1.7912 | - |
| 16 Jan 2024 | 1.7764 | 1.7917 | 1.7764 | 1.7764 | 1.7764 | - |
| 15 Jan 2024 | 1.7773 | 1.7807 | 1.7753 | 1.7773 | 1.7773 | - |
| 12 Jan 2024 | 1.7712 | 1.7800 | 1.7695 | 1.7712 | 1.7712 | - |
| 11 Jan 2024 | 1.7726 | 1.7802 | 1.7700 | 1.7726 | 1.7726 | - |
| 10 Jan 2024 | 1.7795 | 1.7837 | 1.7734 | 1.7795 | 1.7795 | - |
| 09 Jan 2024 | 1.7762 | 1.7864 | 1.7718 | 1.7762 | 1.7762 | - |
| 08 Jan 2024 | 1.7778 | 1.7836 | 1.7718 | 1.7778 | 1.7778 | - |
| 05 Jan 2024 | 1.7765 | 1.7881 | 1.7700 | 1.7765 | 1.7765 | - |
| 04 Jan 2024 | 1.7799 | 1.7846 | 1.7710 | 1.7799 | 1.7799 | - |
| 03 Jan 2024 | 1.7776 | 1.7837 | 1.7734 | 1.7776 | 1.7776 | - |
| 02 Jan 2024 | 1.7626 | 1.7773 | 1.7622 | 1.7626 | 1.7626 | - |
| 01 Jan 2024 | 1.7637 | 1.7637 | 1.7616 | 1.7637 | 1.7637 | - |
| 29 Dec 2023 | 1.7579 | 1.7634 | 1.7546 | 1.7579 | 1.7579 | - |
| 28 Dec 2023 | 1.7516 | 1.7565 | 1.7457 | 1.7516 | 1.7516 | - |
| 27 Dec 2023 | 1.7659 | 1.7675 | 1.7485 | 1.7659 | 1.7659 | - |
| 26 Dec 2023 | 1.7685 | 1.7710 | 1.7659 | 1.7685 | 1.7685 | - |
| 25 Dec 2023 | 1.7689 | 1.7707 | 1.7652 | 1.7689 | 1.7689 | - |
| 22 Dec 2023 | 1.7667 | 1.7714 | 1.7618 | 1.7667 | 1.7667 | - |
| 21 Dec 2023 | 1.7773 | 1.7793 | 1.7683 | 1.7773 | 1.7773 | - |
| 20 Dec 2023 | 1.7712 | 1.7813 | 1.7711 | 1.7712 | 1.7712 | - |
| 19 Dec 2023 | 1.7809 | 1.7837 | 1.7710 | 1.7809 | 1.7809 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.