Bedrock Historical Data

BR Page 52
Download
Date Close Price change Market cap Trading volume
May 7, 12 PM $0.16
-0.67%
$41.92 million $1.63 million
May 7, 11 AM $0.162
-1.10%
$42.2 million $2.08 million
May 7, 10 AM $0.163
+0.91%
$42.67 million $2.27 million
May 7, 9 AM $0.162
+0.27%
$42.28 million $2.42 million
May 7, 8 AM $0.161
-0.78%
$42.17 million $2.59 million
May 7, 7 AM $0.163
-1.08%
$42.5 million $2.61 million
May 7, 6 AM $0.164
-1.97%
$42.96 million $2.76 million
May 7, 5 AM $0.168
-1.18%
$43.83 million $2.82 million
May 7, 4 AM $0.17
+0.95%
$44.35 million $2.85 million
May 7, 3 AM $0.168
+0.56%
$43.93 million $2.99 million
May 7, 2 AM $0.167
+1.06%
$43.69 million $2.99 million
May 7, 1 AM $0.165
+0.83%
$43.23 million $3.04 million
May 7, 12 AM $0.164
+1.88%
$42.88 million $3.04 million
May 6, 11 PM $0.161
+0.20%
$42.09 million $3.07 million
May 6, 10 PM $0.161
+0.73%
$42 million $3.06 million
May 6, 9 PM $0.16
-1.32%
$41.71 million $3.08 million
May 6, 8 PM $0.162
-0.12%
$42.26 million $3.13 million
May 6, 7 PM $0.162
-0.04%
$42.32 million $3.21 million
May 6, 6 PM $0.162
-0.55%
$42.33 million $3.28 million
May 6, 5 PM $0.163
-1.74%
$42.57 million $3.33 million
May 6, 4 PM $0.166
+2.81%
$43.33 million $3.58 million
May 6, 3 PM $0.161
+1.72%
$42.15 million $4.56 million
May 6, 2 PM $0.159
-0.79%
$41.43 million $5.62 million
May 6, 1 PM $0.16
-2.64%
$41.76 million $6.11 million
May 6, 12 PM $0.164
-0.69%
$42.9 million $6.1 million
May 6, 11 AM $0.165
-4.22%
$43.17 million $5.65 million
May 6, 10 AM $0.173
+5.00%
$45.09 million $5.55 million
May 6, 9 AM $0.164
-1.12%
$42.93 million $5.47 million
May 6, 8 AM $0.166
-1.12%
$43.41 million $5.37 million
May 6, 7 AM $0.168
-1.55%
$43.91 million $5.41 million
May 6, 6 AM $0.171
-0.35%
$44.6 million $5.29 million
May 6, 5 AM $0.171
-1.01%
$44.75 million $5.34 million
May 6, 4 AM $0.173
-3.81%
$45.21 million $5.36 million
May 6, 3 AM $0.18
+0.16%
$47 million $5.27 million
May 6, 2 AM $0.18
-0.69%
$46.93 million $5.35 million
May 6, 1 AM $0.181
+0.63%
$47.26 million $5.4 million
May 6, 12 AM $0.18
+0.72%
$46.96 million $5.6 million
May 5, 11 PM $0.178
-0.83%
$46.61 million $5.63 million
May 5, 10 PM $0.18
-2.02%
$47 million $5.64 million
May 5, 9 PM $0.184
+1.82%
$47.97 million $5.61 million
May 5, 8 PM $0.18
-2.01%
$47.11 million $5.64 million
May 5, 7 PM $0.184
-1.04%
$48.07 million $5.61 million
May 5, 6 PM $0.186
-1.06%
$48.58 million $5.62 million
May 5, 5 PM $0.188
-3.66%
$49.08 million $5.66 million
May 5, 4 PM $0.195
+7.99%
$50.98 million $5.47 million
May 5, 3 PM $0.181
-12.48%
$47.23 million $4.74 million
May 5, 2 PM $0.207
+0.96%
$54.02 million $3.82 million
May 5, 1 PM $0.205
-1.40%
$53.5 million $3.33 million
May 5, 12 PM $0.208
-0.60%
$54.26 million $3.59 million
May 5, 11 AM $0.209
-0.61%
$54.59 million $3.71 million