Bedrock Historical Data

BR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 22, 2026 $ 0.119
+74.86%
$ 26.98 million $ 21.7 million
Mar 21, 2026 $ 0.068
+21.16%
$ 15.65 million $ 1.29 million
Mar 20, 2026 $ 0.0562
+3.79%
$ 12.92 million $ 988,997
Mar 19, 2026 $ 0.0541
-5.26%
$ 12.44 million $ 386,697
Mar 18, 2026 $ 0.0571
-2.29%
$ 13.13 million $ 429,760
Mar 17, 2026 $ 0.0585
+1.50%
$ 13.45 million $ 399,997
Mar 16, 2026 $ 0.0576
+0.40%
$ 13.25 million $ 372,624
Mar 15, 2026 $ 0.0574
-1.24%
$ 13.19 million $ 336,141
Mar 14, 2026 $ 0.0581
+1.94%
$ 13.39 million $ 541,265
Mar 13, 2026 $ 0.057
+0.02%
$ 13.11 million $ 399,695
Mar 12, 2026 $ 0.057
-10.36%
$ 13.1 million $ 491,779
Mar 11, 2026 $ 0.0636
-2.61%
$ 14.65 million $ 488,377
Mar 10, 2026 $ 0.0653
-2.65%
$ 15.04 million $ 624,523
Mar 9, 2026 $ 0.067
+6.58%
$ 15.42 million $ 698,975
Mar 8, 2026 $ 0.0629
+0.73%
$ 14.47 million $ 419,274
Mar 7, 2026 $ 0.0624
+3.25%
$ 14.36 million $ 806,389
Mar 6, 2026 $ 0.0605
+7.78%
$ 13.91 million $ 516,178
Mar 5, 2026 $ 0.0561
+1.13%
$ 12.9 million $ 344,632
Mar 4, 2026 $ 0.0555
+0.15%
$ 12.76 million $ 370,675
Mar 3, 2026 $ 0.0554
+1.05%
$ 12.74 million $ 355,766
Mar 2, 2026 $ 0.0548
+2.99%
$ 12.61 million $ 371,782
Mar 1, 2026 $ 0.0532
-6.37%
$ 12.24 million $ 337,088
Feb 28, 2026 $ 0.0568
+9.76%
$ 13.08 million $ 504,377
Feb 27, 2026 $ 0.0518
-8.13%
$ 11.91 million $ 675,201
Feb 26, 2026 $ 0.0564
-3.47%
$ 12.97 million $ 521,962
Feb 25, 2026 $ 0.0584
+5.85%
$ 13.43 million $ 557,937
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