Bedrock Historical Data

BR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0609
-0.09%
$ 14 million $ 582,121
Jan 4, 2026 $ 0.0609
-2.38%
$ 14.01 million $ 474,731
Jan 3, 2026 $ 0.0624
-4.71%
$ 14.35 million $ 496,827
Jan 2, 2026 $ 0.0655
+6.10%
$ 15.06 million $ 1.3 million
Jan 1, 2026 $ 0.0617
+2.06%
$ 14.2 million $ 837,706
Dec 31, 2025 $ 0.0605
-0.51%
$ 13.91 million $ 979,440
Dec 30, 2025 $ 0.0608
-0.18%
$ 14 million $ 932,511
Dec 29, 2025 $ 0.061
+4.24%
$ 14.01 million $ 1.21 million
Dec 28, 2025 $ 0.0594
-5.89%
$ 13.46 million $ 1.4 million
Dec 27, 2025 $ 0.0631
+2.08%
$ 14.51 million $ 897,925
Dec 26, 2025 $ 0.0622
+1.16%
$ 14.22 million $ 904,833
Dec 25, 2025 $ 0.062
+0.48%
$ 14.14 million $ 1.01 million
Dec 24, 2025 $ 0.0617
+1.85%
$ 14.2 million $ 1.06 million
Dec 23, 2025 $ 0.0613
+2.05%
$ 13.92 million $ 1.03 million
Dec 22, 2025 $ 0.0599
+1.34%
$ 13.81 million $ 1.02 million
Dec 21, 2025 $ 0.0591
-1.37%
$ 13.6 million $ 1.36 million
Dec 20, 2025 $ 0.0597
-2.99%
$ 13.78 million $ 1.09 million
Dec 19, 2025 $ 0.0618
-1.81%
$ 14.16 million $ 1.06 million
Dec 18, 2025 $ 0.0631
-6.73%
$ 14.48 million $ 1.94 million
Dec 17, 2025 $ 0.068
+19.02%
$ 15.56 million $ 3.58 million
Dec 16, 2025 $ 0.0572
-8.14%
$ 13.14 million $ 1.11 million
Dec 15, 2025 $ 0.0604
-2.20%
$ 14.32 million $ 1.84 million
Dec 14, 2025 $ 0.0619
-17.37%
$ 14.19 million $ 3.55 million
Dec 13, 2025 $ 0.0624
+24.01%
$ 17.07 million $ 2.79 million
Dec 12, 2025 $ 0.0503
+1.07%
$ 11.56 million $ 933,521
Dec 11, 2025 $ 0.0498
+2.81%
$ 11.44 million $ 897,316
Dec 10, 2025 $ 0.0484
-5.92%
$ 11.13 million $ 624,903
Dec 9, 2025 $ 0.0514
+2.05%
$ 11.83 million $ 774,032
Dec 8, 2025 $ 0.0504
-1.36%
$ 11.59 million $ 527,738
Dec 7, 2025 $ 0.0511
-4.35%
$ 11.75 million $ 543,469
Dec 6, 2025 $ 0.0534
+1.78%
$ 12.29 million $ 718,795
Dec 5, 2025 $ 0.0525
-2.27%
$ 12.08 million $ 621,819
Dec 4, 2025 $ 0.0537
-1.70%
$ 12.35 million $ 1.77 million
Dec 3, 2025 $ 0.0546
-0.01%
$ 12.57 million $ 2.72 million
Dec 2, 2025 $ 0.0547
-8.05%
$ 12.57 million $ 2.21 million
Dec 1, 2025 $ 0.0594
-0.37%
$ 13.67 million $ 3.17 million
Nov 30, 2025 $ 0.0602
-0.23%
$ 13.72 million $ 3.8 million
Nov 29, 2025 $ 0.061
+8.06%
$ 13.87 million $ 3.05 million
Nov 28, 2025 $ 0.0559
-1.95%
$ 12.97 million $ 2.63 million
Nov 27, 2025 $ 0.0572
+0.43%
$ 13.12 million $ 2.71 million
Nov 26, 2025 $ 0.0568
-3.39%
$ 13.1 million $ 3 million
Nov 25, 2025 $ 0.0589
-2.28%
$ 13.53 million $ 2.87 million
Nov 24, 2025 $ 0.0601
+3.80%
$ 13.87 million $ 3.1 million
Nov 23, 2025 $ 0.0583
+0.60%
$ 13.31 million $ 2.75 million
Nov 22, 2025 $ 0.0582
+0.01%
$ 13.34 million $ 2.65 million
Nov 21, 2025 $ 0.0566
-5.96%
$ 13.37 million $ 3.12 million
Nov 20, 2025 $ 0.0603
-2.80%
$ 13.84 million $ 3.49 million
Nov 19, 2025 $ 0.0621
-2.33%
$ 14.28 million $ 2.36 million
Nov 18, 2025 $ 0.0637
-3.86%
$ 14.62 million $ 4.99 million
Nov 17, 2025 $ 0.0662
-0.06%
$ 15.23 million $ 5.05 million