Bedrock Historical Data

BR Page 50
Download
Date Close Price change Market cap Trading volume
May 11, 2 PM $0.143
+0.70%
$37.4 million $2.09 million
May 11, 1 PM $0.142
-0.73%
$37.14 million $2.06 million
May 11, 12 PM $0.143
-4.34%
$37.41 million $2.05 million
May 11, 11 AM $0.15
+4.07%
$39.11 million $1.98 million
May 11, 10 AM $0.144
+0.67%
$37.58 million $1.85 million
May 11, 9 AM $0.143
+3.21%
$37.33 million $1.73 million
May 11, 8 AM $0.138
-4.98%
$36.17 million $1.11 million
May 11, 7 AM $0.146
-2.21%
$38.06 million $1.03 million
May 11, 6 AM $0.149
-0.74%
$38.92 million $1.02 million
May 11, 5 AM $0.15
+0.83%
$39.21 million $1.06 million
May 11, 4 AM $0.149
-0.96%
$38.89 million $1.08 million
May 11, 3 AM $0.15
+0.57%
$39.26 million $1.08 million
May 11, 2 AM $0.149
-1.10%
$39.04 million $1.07 million
May 11, 1 AM $0.151
-0.30%
$39.48 million $1.07 million
May 11, 12 AM $0.152
+1.23%
$39.59 million $1.09 million
May 10, 11 PM $0.15
-0.50%
$39.11 million $1.11 million
May 10, 10 PM $0.15
+0.09%
$39.31 million $1.11 million
May 10, 9 PM $0.15
+3.00%
$39.28 million $1.09 million
May 10, 8 PM $0.146
-1.45%
$38.13 million $1.07 million
May 10, 7 PM $0.148
-0.20%
$38.69 million $1.06 million
May 10, 6 PM $0.148
+1.08%
$38.77 million $1.06 million
May 10, 5 PM $0.147
-0.37%
$38.36 million $1.04 million
May 10, 4 PM $0.147
-0.46%
$38.5 million $1.04 million
May 10, 3 PM $0.148
-0.49%
$38.68 million $1.04 million
May 10, 2 PM $0.149
+0.36%
$38.87 million $1.11 million
May 10, 1 PM $0.148
-0.68%
$38.73 million $1.13 million
May 10, 12 PM $0.149
-0.25%
$38.99 million $1.11 million
May 10, 11 AM $0.15
-0.53%
$39.09 million $1.11 million
May 10, 10 AM $0.15
-1.47%
$39.3 million $1.11 million
May 10, 9 AM $0.153
-1.61%
$39.88 million $1.1 million
May 10, 8 AM $0.155
+1.54%
$40.54 million $1.04 million
May 10, 7 AM $0.153
+0.62%
$39.92 million $1.09 million
May 10, 6 AM $0.152
+1.95%
$39.68 million $1.09 million
May 10, 5 AM $0.149
-1.88%
$38.92 million $1.12 million
May 10, 4 AM $0.152
+1.12%
$39.66 million $1.11 million
May 10, 3 AM $0.15
-0.61%
$39.22 million $1.11 million
May 10, 2 AM $0.151
+0.34%
$39.46 million $1.11 million
May 10, 1 AM $0.151
+0.16%
$39.33 million $1.14 million
May 10, 12 AM $0.15
-0.92%
$39.27 million $1.12 million
May 9, 11 PM $0.152
+0.58%
$39.64 million $1.09 million
May 9, 10 PM $0.151
-0.84%
$39.42 million $1.09 million
May 9, 9 PM $0.152
-0.27%
$39.76 million $1.11 million
May 9, 8 PM $0.153
+0.16%
$39.86 million $1.12 million
May 9, 7 PM $0.152
-1.06%
$39.8 million $1.15 million
May 9, 6 PM $0.154
-0.49%
$40.23 million $1.23 million
May 9, 5 PM $0.155
-0.49%
$40.42 million $1.26 million
May 9, 4 PM $0.156
-1.02%
$40.62 million $1.45 million
May 9, 3 PM $0.157
+1.53%
$41.04 million $1.45 million
May 9, 2 PM $0.155
+1.20%
$40.43 million $1.39 million
May 9, 1 PM $0.153
-0.09%
$39.95 million $1.37 million