Bedrock Historical Data

BR Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.0552
+8.62%
$ 12.7 million $ 896,161
Feb 23, 2026 $ 0.0508
-0.52%
$ 11.69 million $ 595,563
Feb 22, 2026 $ 0.0511
+2.05%
$ 11.75 million $ 487,805
Feb 21, 2026 $ 0.0501
-2.32%
$ 11.51 million $ 539,678
Feb 20, 2026 $ 0.0512
+2.81%
$ 11.79 million $ 478,493
Feb 19, 2026 $ 0.0498
-1.54%
$ 11.47 million $ 543,378
Feb 18, 2026 $ 0.0506
-4.96%
$ 11.63 million $ 574,350
Feb 17, 2026 $ 0.0533
-7.67%
$ 12.25 million $ 705,152
Feb 16, 2026 $ 0.0577
+4.12%
$ 13.26 million $ 799,082
Feb 15, 2026 $ 0.0554
-6.75%
$ 12.74 million $ 541,984
Feb 14, 2026 $ 0.0594
-4.04%
$ 13.67 million $ 675,837
Feb 13, 2026 $ 0.0619
+7.13%
$ 14.24 million $ 577,791
Feb 12, 2026 $ 0.0578
-1.57%
$ 13.3 million $ 757,004
Feb 11, 2026 $ 0.0587
-4.03%
$ 13.51 million $ 810,049
Feb 10, 2026 $ 0.0612
+1.31%
$ 14.08 million $ 650,501
Feb 9, 2026 $ 0.0604
+0.79%
$ 13.89 million $ 606,246
Feb 8, 2026 $ 0.0599
+6.76%
$ 13.78 million $ 819,033
Feb 7, 2026 $ 0.0561
-0.04%
$ 12.91 million $ 580,811
Feb 6, 2026 $ 0.0562
+14.47%
$ 12.92 million $ 997,703
Feb 5, 2026 $ 0.0491
-12.17%
$ 11.29 million $ 913,298
Feb 4, 2026 $ 0.0559
-1.32%
$ 12.85 million $ 591,052
Feb 3, 2026 $ 0.0566
-2.24%
$ 13.02 million $ 688,817
Feb 2, 2026 $ 0.0579
+3.31%
$ 13.32 million $ 514,516
Feb 1, 2026 $ 0.056
-1.22%
$ 12.89 million $ 510,453
Jan 31, 2026 $ 0.0567
-4.84%
$ 13.05 million $ 550,640
Jan 30, 2026 $ 0.0596
-6.41%
$ 13.72 million $ 778,344
Jan 29, 2026 $ 0.0637
-7.18%
$ 14.66 million $ 697,220
Jan 28, 2026 $ 0.0686
+3.34%
$ 15.79 million $ 1.39 million
Jan 27, 2026 $ 0.0664
+7.99%
$ 15.28 million $ 1.29 million
Jan 26, 2026 $ 0.0615
+9.05%
$ 14.15 million $ 652,779
Jan 25, 2026 $ 0.0564
+0.48%
$ 12.97 million $ 1.05 million
Jan 24, 2026 $ 0.0561
+5.96%
$ 12.91 million $ 516,003
Jan 23, 2026 $ 0.053
+4.69%
$ 12.19 million $ 551,452
Jan 22, 2026 $ 0.0506
+5.19%
$ 11.64 million $ 777,841
Jan 21, 2026 $ 0.0481
+3.05%
$ 11.06 million $ 746,869
Jan 20, 2026 $ 0.0467
-5.83%
$ 10.74 million $ 835,897
Jan 19, 2026 $ 0.0496
-7.27%
$ 11.4 million $ 735,774
Jan 18, 2026 $ 0.0535
-1.85%
$ 12.3 million $ 418,169
Jan 17, 2026 $ 0.0545
+0.73%
$ 12.53 million $ 604,770
Jan 16, 2026 $ 0.0541
+1.40%
$ 12.44 million $ 526,063
Jan 15, 2026 $ 0.0533
-3.81%
$ 12.27 million $ 496,724
Jan 14, 2026 $ 0.0554
-0.22%
$ 12.75 million $ 627,030
Jan 13, 2026 $ 0.0556
+5.01%
$ 12.78 million $ 1.19 million
Jan 12, 2026 $ 0.0529
+0.72%
$ 12.17 million $ 738,114
Jan 11, 2026 $ 0.0525
-0.73%
$ 12.09 million $ 520,141
Jan 10, 2026 $ 0.0529
+0.81%
$ 12.17 million $ 436,536
Jan 9, 2026 $ 0.0525
-1.94%
$ 12.07 million $ 520,158
Jan 8, 2026 $ 0.0535
-3.24%
$ 12.31 million $ 487,892
Jan 7, 2026 $ 0.0553
-5.48%
$ 12.73 million $ 640,223
Jan 6, 2026 $ 0.0585
-3.86%
$ 13.47 million $ 813,671