Bedrock Historical Data

BR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 0.0502
+0.50%
$ 50.15 million $ 577.01 million
Aug 7, 2025 $ 0.0499
-0.41%
$ 49.9 million $ 628.9 million
Aug 6, 2025 $ 0.0501
+0.00%
$ 50.11 million $ 631.9 million
Aug 5, 2025 $ 0.0501
-0.01%
$ 50.11 million $ 635.28 million
Aug 4, 2025 $ 0.0501
-0.12%
$ 50.11 million $ 651.78 million
Aug 3, 2025 $ 0.0502
+0.15%
$ 50.17 million $ 673.55 million
Aug 2, 2025 $ 0.0501
-0.42%
$ 50.1 million $ 675 million
Aug 1, 2025 $ 0.0503
+0.15%
$ 50.29 million $ 687.73 million
Jul 31, 2025 $ 0.0502
+0.26%
$ 50.2 million $ 674.27 million
Jul 30, 2025 $ 0.0501
-0.20%
$ 50.07 million $ 718.48 million
Jul 29, 2025 $ 0.0502
+0.02%
$ 50.17 million $ 723.53 million
Jul 28, 2025 $ 0.0502
+0.32%
$ 50.16 million $ 726.63 million
Jul 27, 2025 $ 0.05
-0.14%
$ 50 million $ 750.46 million
Jul 26, 2025 $ 0.0501
-0.04%
$ 50.07 million $ 744.58 million
Jul 25, 2025 $ 0.0501
-0.25%
$ 50.09 million $ 784.72 million
Jul 24, 2025 $ 0.0502
+0.49%
$ 50.22 million $ 835.27 million
Jul 23, 2025 $ 0.05
-0.18%
$ 49.97 million $ 545.6 million
Jul 22, 2025 $ 0.0501
-29.97%
$ 50.06 million $ 1.35 billion
Jul 21, 2025 $ 0.0715
-0.10%
$ 71.49 million $ 2.32 billion
Jul 20, 2025 $ 0.0716
-0.08%
$ 71.56 million $ 2.4 billion
Jul 19, 2025 $ 0.0716
+0.10%
$ 71.62 million $ 2.32 billion
Jul 18, 2025 $ 0.0715
-0.10%
$ 71.54 million $ 2.25 billion
Jul 17, 2025 $ 0.0716
-0.07%
$ 71.61 million $ 2.14 billion
Jul 16, 2025 $ 0.0717
+0.05%
$ 71.67 million $ 2.15 billion
Jul 15, 2025 $ 0.0716
-0.05%
$ 71.63 million $ 2.04 billion
Jul 14, 2025 $ 0.0717
+0.04%
$ 71.66 million $ 1.93 billion
Jul 13, 2025 $ 0.0716
-0.02%
$ 71.63 million $ 2.02 billion
Jul 12, 2025 $ 0.0716
+0.05%
$ 71.65 million $ 2.05 billion
Jul 11, 2025 $ 0.0716
+0.10%
$ 71.61 million $ 2.03 billion
Jul 10, 2025 $ 0.0716
+0.08%
$ 71.61 million $ 2.23 billion
Jul 9, 2025 $ 0.0716
-44.08%
$ 71.55 million $ 2.85 billion
Jul 8, 2025 $ 0.128
+0.01%
$ 127.95 million $ 3.48 billion
Jul 7, 2025 $ 0.128
-0.08%
$ 127.94 million $ 3.47 billion
Jul 6, 2025 $ 0.128
+0.02%
$ 128.04 million $ 3.59 billion
Jul 5, 2025 $ 0.128
+0.01%
$ 128.01 million $ 3.64 billion
Jul 4, 2025 $ 0.128
-0.05%
$ 128 million $ 3.91 billion
Jul 3, 2025 $ 0.101
+27.21%
$ 101.4 million $ 3.92 billion
Jul 2, 2025 $ 0.0797
-0.01%
$ 79.71 million $ 4.03 billion
Jul 1, 2025 $ 0.0797
-0.06%
$ 79.72 million $ 319.93 million
Jun 30, 2025 $ 0.0797
+0.48%
$ 79.7 million $ 120.01 million
Jun 29, 2025 $ 0.0793
-0.25%
$ 79.32 million $ 146.19 million
Jun 28, 2025 $ 0.0795
-0.14%
$ 79.51 million $ 94.48 million
Jun 27, 2025 $ 0.0796
-0.09%
$ 79.62 million $ 94.38 million
Jun 26, 2025 $ 0.0797
+0.04%
$ 23.91 million $ 103.87 million
Jun 25, 2025 $ 0.0797
+0.12%
$ 22.31 million $ 99.22 million
Jun 24, 2025 $ 0.0796
+0.62%
$ 26.26 million $ 3.57 billion
Jun 23, 2025 $ 0.0791
+66.03%
$ 26.1 million $ 3.82 billion
Jun 22, 2025 $ 0.0476
-0.31%
$ 47.63 million $ 3.87 billion
Jun 21, 2025 $ 0.0478
-0.07%
$ 13.38 million $ 3.67 billion
Jun 20, 2025 $ 0.0478
+1.00%
$ 13.39 million $ 3.27 billion