Bedrock Historical Data

BR Page 46
Download
Date Close Price change Market cap Trading volume
May 19, 7 PM $0.133
-1.09%
$34.75 million $825,429
May 19, 6 PM $0.134
+0.75%
$35.13 million $817,201
May 19, 5 PM $0.133
+1.73%
$34.87 million $806,983
May 19, 4 PM $0.131
+1.89%
$34.27 million $796,573
May 19, 3 PM $0.129
+1.68%
$33.64 million $785,858
May 19, 2 PM $0.127
-0.25%
$33.08 million $775,350
May 19, 1 PM $0.127
+0.91%
$33.16 million $782,077
May 19, 12 PM $0.126
+1.33%
$32.86 million $784,314
May 19, 11 AM $0.124
-0.89%
$32.43 million $795,095
May 19, 10 AM $0.125
+0.46%
$32.73 million $802,022
May 19, 9 AM $0.125
-0.91%
$32.58 million $800,540
May 19, 8 AM $0.126
-0.50%
$32.88 million $807,751
May 19, 7 AM $0.126
-0.25%
$33.04 million $816,077
May 19, 6 AM $0.127
+0.41%
$33.12 million $822,058
May 19, 5 AM $0.126
+0.58%
$32.99 million $832,586
May 19, 4 AM $0.126
+1.46%
$32.8 million $827,143
May 19, 3 AM $0.124
-1.44%
$32.33 million $842,565
May 19, 2 AM $0.126
-0.29%
$32.8 million $838,638
May 19, 1 AM $0.126
-0.54%
$32.9 million $847,400
May 19, 12 AM $0.127
+0.58%
$33.07 million $855,790
May 18, 11 PM $0.126
-0.09%
$32.89 million $866,121
May 18, 10 PM $0.126
-0.03%
$32.91 million $914,049
May 18, 9 PM $0.126
+0.42%
$32.92 million $915,579
May 18, 8 PM $0.125
-0.38%
$32.78 million $918,128
May 18, 7 PM $0.126
+1.37%
$32.91 million $919,846
May 18, 6 PM $0.124
-0.16%
$32.46 million $921,983
May 18, 5 PM $0.124
-0.87%
$32.52 million $929,826
May 18, 4 PM $0.126
-0.34%
$32.8 million $929,610
May 18, 3 PM $0.126
-0.15%
$32.92 million $934,166
May 18, 2 PM $0.126
-1.47%
$32.96 million $934,158
May 18, 1 PM $0.128
-0.10%
$33.46 million $913,488
May 18, 12 PM $0.128
-0.10%
$33.49 million $911,209
May 18, 11 AM $0.128
+0.21%
$33.52 million $904,130
May 18, 10 AM $0.128
-0.42%
$33.45 million $912,277
May 18, 9 AM $0.129
-0.70%
$33.59 million $912,796
May 18, 8 AM $0.129
+0.29%
$33.82 million $914,076
May 18, 7 AM $0.129
-0.17%
$33.73 million $910,847
May 18, 6 AM $0.129
-0.66%
$33.78 million $908,229
May 18, 5 AM $0.13
+0.76%
$34.01 million $837,218
May 18, 4 AM $0.129
+0.63%
$33.75 million $889,265
May 18, 3 AM $0.128
+0.12%
$33.54 million $874,891
May 18, 2 AM $0.128
-0.61%
$33.5 million $867,466
May 18, 1 AM $0.129
+0.93%
$33.71 million $865,209
May 18, 12 AM $0.128
+0.98%
$33.4 million $851,667
May 17, 11 PM $0.127
-0.65%
$33.07 million $839,543
May 17, 10 PM $0.127
-0.35%
$33.29 million $792,802
May 17, 9 PM $0.128
-0.33%
$33.4 million $796,637
May 17, 8 PM $0.128
-0.13%
$33.51 million $801,175
May 17, 7 PM $0.128
+0.06%
$33.56 million $799,299
May 17, 6 PM $0.128
+0.76%
$33.54 million $810,472