Bedrock Historical Data

BR Page 47
Download
Date Close Price change Market cap Trading volume
May 17, 6 PM $0.128
+0.76%
$33.54 million $810,472
May 17, 5 PM $0.127
-0.21%
$33.28 million $803,525
May 17, 4 PM $0.128
-0.46%
$33.35 million $803,247
May 17, 3 PM $0.128
-0.40%
$33.51 million $802,252
May 17, 2 PM $0.129
-0.10%
$33.64 million $814,843
May 17, 1 PM $0.129
+0.04%
$33.68 million $824,980
May 17, 12 PM $0.129
+0.16%
$33.66 million $835,257
May 17, 11 AM $0.129
-0.56%
$33.61 million $830,981
May 17, 10 AM $0.129
-0.35%
$33.8 million $816,735
May 17, 9 AM $0.13
+0.89%
$33.92 million $831,502
May 17, 8 AM $0.129
-0.12%
$33.62 million $840,328
May 17, 7 AM $0.129
-0.68%
$33.66 million $845,462
May 17, 6 AM $0.13
-0.40%
$33.89 million $868,206
May 17, 5 AM $0.13
+0.36%
$34.02 million $884,272
May 17, 4 AM $0.13
-1.19%
$33.9 million $884,599
May 17, 3 AM $0.131
+1.30%
$34.31 million $879,771
May 17, 2 AM $0.13
-0.54%
$33.87 million $884,903
May 17, 1 AM $0.13
-0.69%
$34.05 million $881,282
May 17, 12 AM $0.131
+0.24%
$34.29 million $897,681
May 16, 11 PM $0.131
+0.37%
$34.2 million $903,218
May 16, 10 PM $0.13
-0.33%
$34.08 million $907,305
May 16, 9 PM $0.131
-0.32%
$34.19 million $906,359
May 16, 8 PM $0.131
-0.13%
$34.3 million $905,179
May 16, 7 PM $0.131
-0.07%
$34.35 million $909,483
May 16, 6 PM $0.132
-0.07%
$34.37 million $908,316
May 16, 5 PM $0.132
+0.56%
$34.4 million $925,139
May 16, 4 PM $0.131
-0.61%
$34.21 million $931,041
May 16, 3 PM $0.132
+1.21%
$34.42 million $980,717
May 16, 2 PM $0.13
-0.54%
$34 million $1.04 million
May 16, 1 PM $0.131
-0.23%
$34.19 million $1.09 million
May 16, 12 PM $0.131
+0.18%
$34.27 million $1.12 million
May 16, 11 AM $0.131
-0.06%
$34.21 million $1.13 million
May 16, 10 AM $0.131
-2.38%
$34.23 million $1.14 million
May 16, 9 AM $0.134
+1.42%
$35.07 million $1.12 million
May 16, 8 AM $0.132
+1.23%
$34.58 million $1.12 million
May 16, 7 AM $0.131
-2.00%
$34.15 million $1.12 million
May 16, 6 AM $0.133
-0.09%
$34.85 million $1.12 million
May 16, 5 AM $0.134
-1.86%
$34.88 million $1.13 million
May 16, 4 AM $0.136
+0.42%
$35.55 million $1.13 million
May 16, 3 AM $0.135
-0.74%
$35.39 million $1.13 million
May 16, 2 AM $0.137
+0.63%
$35.66 million $1.13 million
May 16, 1 AM $0.136
-0.96%
$35.44 million $1.15 million
May 16, 12 AM $0.137
+1.29%
$35.78 million $1.14 million
May 15, 11 PM $0.135
+1.26%
$35.32 million $1.13 million
May 15, 10 PM $0.134
+0.40%
$34.89 million $1.13 million
May 15, 9 PM $0.133
+0.16%
$34.75 million $1.13 million
May 15, 8 PM $0.133
-2.12%
$34.69 million $1.14 million
May 15, 7 PM $0.136
-0.97%
$35.44 million $1.15 million
May 15, 6 PM $0.137
+0.95%
$35.79 million $1.14 million
May 15, 5 PM $0.136
+1.83%
$35.45 million $1.13 million