Bedrock Historical Data

BR Page 5
Download
Date Close Price change Market cap Trading volume
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
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