Bedrock Historical Data

BR Page 7
Download
Date Close Price change Market cap Trading volume
Oct 23, 2025 $ 0.0645
+2.21%
$ 15.07 million $ 3.14 million
Oct 22, 2025 $ 0.0618
-6.39%
$ 14.52 million $ 5.06 million
Oct 21, 2025 $ 0.0663
-5.12%
$ 15.19 million $ 6.81 million
Oct 20, 2025 $ 0.0696
+11.38%
$ 16.06 million $ 9.2 million
Oct 19, 2025 $ 0.0632
+4.14%
$ 14.36 million $ 6.57 million
Oct 18, 2025 $ 0.0612
+8.99%
$ 13.96 million $ 9.42 million
Oct 17, 2025 $ 0.056
-1.78%
$ 12.91 million $ 6.22 million
Oct 16, 2025 $ 0.0567
-4.08%
$ 13.11 million $ 5.85 million
Oct 15, 2025 $ 0.0592
-6.24%
$ 13.6 million $ 2.99 million
Oct 14, 2025 $ 0.063
-4.16%
$ 14.53 million $ 3.19 million
Oct 13, 2025 $ 0.0657
+1.98%
$ 15.12 million $ 1.94 million
Oct 12, 2025 $ 0.0645
+12.68%
$ 14.83 million $ 3.45 million
Oct 11, 2025 $ 0.0572
-10.40%
$ 13.15 million $ 4.09 million
Oct 10, 2025 $ 0.0639
-11.85%
$ 14.68 million $ 2.87 million
Oct 9, 2025 $ 0.0724
-2.38%
$ 16.66 million $ 3.82 million
Oct 8, 2025 $ 0.0742
+3.42%
$ 17.06 million $ 2.86 million
Oct 7, 2025 $ 0.0718
-5.11%
$ 16.51 million $ 4.34 million
Oct 6, 2025 $ 0.0756
+2.19%
$ 17.39 million $ 3.76 million
Oct 5, 2025 $ 0.074
-0.45%
$ 17.03 million $ 3.2 million
Oct 4, 2025 $ 0.0744
-2.44%
$ 17.1 million $ 4.32 million
Oct 3, 2025 $ 0.0768
-1.94%
$ 17.54 million $ 3.09 million
Oct 2, 2025 $ 0.0783
+5.76%
$ 18.01 million $ 4.75 million
Oct 1, 2025 $ 0.074
+10.29%
$ 17.03 million $ 6.04 million
Sep 30, 2025 $ 0.0673
-7.84%
$ 15.43 million $ 4.13 million
Sep 29, 2025 $ 0.073
-6.94%
$ 16.79 million $ 2.76 million
Sep 28, 2025 $ 0.0783
-0.01%
$ 18.04 million $ 1.81 million
Sep 27, 2025 $ 0.0783
-0.96%
$ 18.01 million $ 2.3 million
Sep 26, 2025 $ 0.0786
+0.20%
$ 18.19 million $ 4.67 million
Sep 25, 2025 $ 0.0779
-0.07%
$ 18.04 million $ 4.39 million
Sep 24, 2025 $ 0.0783
+6.67%
$ 17.93 million $ 5.4 million
Sep 23, 2025 $ 0.0729
-4.32%
$ 16.89 million $ 15.42 million
Sep 22, 2025 $ 0.0739
-15.09%
$ 17.52 million $ 18.35 million
Sep 21, 2025 $ 0.0884
-16.53%
$ 20.02 million $ 20.09 million
Sep 20, 2025 $ 0.107
+8.52%
$ 24.34 million $ 26.57 million
Sep 19, 2025 $ 0.0984
+7.15%
$ 22.67 million $ 21.12 million
Sep 18, 2025 $ 0.0919
+6.66%
$ 21.11 million $ 11.64 million
Sep 17, 2025 $ 0.0858
+7.93%
$ 19.82 million $ 16.52 million
Sep 16, 2025 $ 0.0817
+5.00%
$ 18.29 million $ 3.71 million
Sep 15, 2025 $ 0.0778
-2.96%
$ 17.9 million $ 5.07 million
Sep 14, 2025 $ 0.0807
-2.74%
$ 18.45 million $ 4.83 million
Sep 13, 2025 $ 0.083
+3.99%
$ 19.1 million $ 9.57 million
Sep 12, 2025 $ 0.0798
-2.26%
$ 18.36 million $ 8.28 million
Sep 11, 2025 $ 0.0817
+2.08%
$ 18.79 million $ 12.41 million
Sep 10, 2025 $ 0.08
-7.03%
$ 18.39 million $ 12.72 million
Sep 9, 2025 $ 0.0861
+2.06%
$ 19.79 million $ 55.29 million
Sep 8, 2025 $ 0.0843
+20.58%
$ 19.4 million $ 20.83 million
Sep 7, 2025 $ 0.0699
+1.09%
$ 16.08 million $ 6.6 million
Sep 6, 2025 $ 0.0692
-0.41%
$ 15.91 million $ 6.69 million
Sep 5, 2025 $ 0.0695
+3.84%
$ 15.98 million $ 14.1 million
Sep 4, 2025 $ 0.0668
-6.02%
$ 15.39 million $ 10.74 million