Bedrock Historical Data

BR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 0.0503
+1.07%
$ 11.56 million $ 933,521
Dec 11, 2025 $ 0.0498
+2.81%
$ 11.44 million $ 897,316
Dec 10, 2025 $ 0.0484
-5.92%
$ 11.13 million $ 624,903
Dec 9, 2025 $ 0.0514
+2.05%
$ 11.83 million $ 774,032
Dec 8, 2025 $ 0.0504
-1.36%
$ 11.59 million $ 527,738
Dec 7, 2025 $ 0.0511
-4.35%
$ 11.75 million $ 543,469
Dec 6, 2025 $ 0.0534
+1.78%
$ 12.29 million $ 718,795
Dec 5, 2025 $ 0.0525
-2.27%
$ 12.08 million $ 621,819
Dec 4, 2025 $ 0.0537
-1.70%
$ 12.35 million $ 1.77 million
Dec 3, 2025 $ 0.0546
-0.01%
$ 12.57 million $ 2.72 million
Dec 2, 2025 $ 0.0547
-8.05%
$ 12.57 million $ 2.21 million
Dec 1, 2025 $ 0.0594
-0.37%
$ 13.67 million $ 3.17 million
Nov 30, 2025 $ 0.0602
-0.23%
$ 13.72 million $ 3.8 million
Nov 29, 2025 $ 0.061
+8.06%
$ 13.87 million $ 3.05 million
Nov 28, 2025 $ 0.0559
-1.95%
$ 12.97 million $ 2.63 million
Nov 27, 2025 $ 0.0572
+0.43%
$ 13.12 million $ 2.71 million
Nov 26, 2025 $ 0.0568
-3.39%
$ 13.1 million $ 3 million
Nov 25, 2025 $ 0.0589
-2.28%
$ 13.53 million $ 2.87 million
Nov 24, 2025 $ 0.0601
+3.80%
$ 13.87 million $ 3.1 million
Nov 23, 2025 $ 0.0583
+0.60%
$ 13.31 million $ 2.75 million
Nov 22, 2025 $ 0.0582
+0.01%
$ 13.34 million $ 2.65 million
Nov 21, 2025 $ 0.0566
-5.96%
$ 13.37 million $ 3.12 million
Nov 20, 2025 $ 0.0603
-2.80%
$ 13.84 million $ 3.49 million
Nov 19, 2025 $ 0.0621
-2.33%
$ 14.28 million $ 2.36 million
Nov 18, 2025 $ 0.0637
-3.86%
$ 14.62 million $ 4.99 million
Nov 17, 2025 $ 0.0662
-0.06%
$ 15.23 million $ 5.05 million
Nov 16, 2025 $ 0.0658
-3.60%
$ 15.24 million $ 4.45 million
Nov 15, 2025 $ 0.0683
-2.09%
$ 15.7 million $ 4.42 million
Nov 14, 2025 $ 0.0698
-0.78%
$ 16.03 million $ 5.3 million
Nov 13, 2025 $ 0.0701
-1.57%
$ 16.18 million $ 9.68 million
Nov 12, 2025 $ 0.0711
+1.36%
$ 16.39 million $ 1.7 million
Nov 11, 2025 $ 0.0702
-5.94%
$ 16.14 million $ 7.21 million
Nov 10, 2025 $ 0.0746
-1.31%
$ 17.15 million $ 7.12 million
Nov 9, 2025 $ 0.0756
-5.73%
$ 17.38 million $ 6.87 million
Nov 8, 2025 $ 0.0802
-8.77%
$ 18.44 million $ 7.68 million
Nov 7, 2025 $ 0.0879
+8.78%
$ 20.21 million $ 6.77 million
Nov 6, 2025 $ 0.0808
-1.49%
$ 18.58 million $ 6.89 million
Nov 5, 2025 $ 0.082
+1.00%
$ 18.86 million $ 6.81 million
Nov 4, 2025 $ 0.0812
+11.85%
$ 18.67 million $ 7.5 million
Nov 3, 2025 $ 0.0726
-1.14%
$ 16.69 million $ 5.21 million
Nov 2, 2025 $ 0.0734
-0.51%
$ 16.9 million $ 3.99 million
Nov 1, 2025 $ 0.0738
-4.37%
$ 16.97 million $ 3.3 million
Oct 31, 2025 $ 0.0779
+4.21%
$ 17.75 million $ 3.88 million
Oct 30, 2025 $ 0.0722
+1.07%
$ 17.2 million $ 3.33 million
Oct 29, 2025 $ 0.0714
-0.27%
$ 16.42 million $ 2.4 million
Oct 28, 2025 $ 0.0716
+1.43%
$ 16.46 million $ 2.34 million
Oct 27, 2025 $ 0.0706
+0.15%
$ 16.23 million $ 2.8 million
Oct 26, 2025 $ 0.0705
+6.22%
$ 16.2 million $ 2.75 million
Oct 25, 2025 $ 0.0663
+0.08%
$ 15.26 million $ 2.26 million
Oct 24, 2025 $ 0.0662
+1.03%
$ 15.25 million $ 2.45 million