Bedrock Historical Data

BR Page 55
Download
Date Close Price change Market cap Trading volume
May 1, 9 AM $0.192
-1.78%
$50.18 million $14.08 million
May 1, 8 AM $0.196
+21.77%
$51.12 million $13.38 million
May 1, 7 AM $0.161
-7.57%
$41.98 million $12.03 million
May 1, 6 AM $0.174
-2.41%
$45.42 million $11.19 million
May 1, 5 AM $0.178
+3.74%
$46.54 million $10.94 million
May 1, 4 AM $0.172
+1.96%
$44.86 million $10.49 million
May 1, 3 AM $0.168
-0.51%
$44 million $10.36 million
May 1, 2 AM $0.169
+0.67%
$44.24 million $10.15 million
May 1, 1 AM $0.168
+0.35%
$43.94 million $10.05 million
May 1, 12 AM $0.168
+1.30%
$43.78 million $9.71 million
Apr 30, 11 PM $0.165
+0.67%
$43.22 million $9.24 million
Apr 30, 10 PM $0.164
+2.83%
$42.95 million $8.99 million
Apr 30, 9 PM $0.16
+2.80%
$41.77 million $8.53 million
Apr 30, 8 PM $0.156
-5.61%
$40.63 million $8.15 million
Apr 30, 7 PM $0.165
-3.41%
$43.03 million $7.68 million
Apr 30, 6 PM $0.17
+5.07%
$44.54 million $6.92 million
Apr 30, 5 PM $0.162
+9.36%
$42.4 million $6.41 million
Apr 30, 4 PM $0.148
+9.17%
$38.77 million $5.78 million
Apr 30, 3 PM $0.136
+0.53%
$35.5 million $5.18 million
Apr 30, 2 PM $0.135
+14.38%
$35.31 million $4.67 million
Apr 30, 1 PM $0.118
+7.49%
$30.87 million $3.49 million
Apr 30, 12 PM $0.11
+22.35%
$28.71 million $2.84 million
Apr 30, 11 AM $0.0898
-0.73%
$23.46 million $2.01 million
Apr 30, 10 AM $0.0905
+2.71%
$23.64 million $2 million
Apr 30, 9 AM $0.0881
-0.58%
$23.01 million $1.9 million
Apr 30, 8 AM $0.0886
+1.12%
$23.15 million $1.91 million
Apr 30, 7 AM $0.0876
+0.24%
$22.89 million $1.9 million
Apr 30, 6 AM $0.0874
-1.35%
$22.83 million $1.87 million
Apr 30, 5 AM $0.0886
+0.32%
$23.15 million $1.87 million
Apr 30, 4 AM $0.0883
+1.18%
$23.08 million $1.82 million
Apr 30, 3 AM $0.0873
-1.54%
$22.81 million $1.78 million
Apr 30, 2 AM $0.0887
-2.16%
$23.17 million $1.74 million
Apr 30, 1 AM $0.0906
+0.08%
$23.68 million $1.68 million
Apr 30, 12 AM $0.0905
+3.37%
$23.66 million $1.55 million
Apr 29, 11 PM $0.0877
+1.13%
$22.9 million $1.55 million
Apr 29, 10 PM $0.0867
-1.40%
$22.64 million $1.52 million
Apr 29, 9 PM $0.0879
-0.77%
$22.96 million $1.48 million
Apr 29, 8 PM $0.0886
+2.71%
$23.14 million $1.47 million
Apr 29, 7 PM $0.0862
-1.22%
$22.51 million $1.41 million
Apr 29, 6 PM $0.0872
-0.28%
$22.79 million $1.37 million
Apr 29, 5 PM $0.0874
-2.70%
$22.85 million $1.25 million
Apr 29, 4 PM $0.09
-6.54%
$23.51 million $1.08 million
Apr 29, 3 PM $0.0963
-2.85%
$25.16 million $982,447
Apr 29, 2 PM $0.0991
-0.16%
$25.89 million $965,561
Apr 29, 1 PM $0.0993
-0.98%
$25.94 million $986,770
Apr 29, 12 PM $0.1
-1.32%
$26.19 million $1.05 million
Apr 29, 11 AM $0.102
-0.98%
$26.54 million $1.01 million
Apr 29, 10 AM $0.103
-0.65%
$26.81 million $983,222
Apr 29, 9 AM $0.103
+0.74%
$26.98 million $985,964
Apr 29, 8 AM $0.103
+0.06%
$26.78 million $962,890