BridgeMutual Historical Data

BMI Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.048
+1.32%
$ 6.23 million $ 149,204
May 1, 2022 $ 0.0474
+9.29%
$ 6.15 million $ 91,065
Apr 30, 2022 $ 0.0434
-5.09%
$ 5.63 million $ 43,640
Apr 29, 2022 $ 0.0457
-3.88%
$ 5.93 million $ 59,473
Apr 28, 2022 $ 0.0475
+2.12%
$ 6.17 million $ 51,857
Apr 27, 2022 $ 0.0465
+1.43%
$ 6.04 million $ 68,827
Apr 26, 2022 $ 0.0459
-10.11%
$ 5.96 million $ 81,916
Apr 25, 2022 $ 0.0511
-3.00%
$ 6.63 million $ 106,375
Apr 24, 2022 $ 0.0527
-3.51%
$ 6.84 million $ 101,324
Apr 23, 2022 $ 0.0546
-2.99%
$ 7.09 million $ 53,204
Apr 22, 2022 $ 0.0563
-0.96%
$ 7.31 million $ 47,026
Apr 21, 2022 $ 0.0565
-10.99%
$ 7.34 million $ 148,685
Apr 20, 2022 $ 0.0635
+1.81%
$ 8.24 million $ 83,696
Apr 19, 2022 $ 0.0624
+2.72%
$ 8.09 million $ 81,399
Apr 18, 2022 $ 0.0607
+10.49%
$ 7.88 million $ 118,939
Apr 17, 2022 $ 0.055
-6.71%
$ 7.13 million $ 66,456
Apr 16, 2022 $ 0.0588
-1.97%
$ 7.64 million $ 42,682
Apr 15, 2022 $ 0.06
-0.70%
$ 7.78 million $ 54,923
Apr 14, 2022 $ 0.0604
-3.86%
$ 7.83 million $ 76,138
Apr 13, 2022 $ 0.0627
-2.07%
$ 8.13 million $ 66,518
Apr 12, 2022 $ 0.0646
+0.65%
$ 8.38 million $ 58,659
Apr 11, 2022 $ 0.0642
-10.65%
$ 8.33 million $ 69,339
Apr 10, 2022 $ 0.0718
+0.89%
$ 9.32 million $ 69,489
Apr 9, 2022 $ 0.0712
-5.10%
$ 9.24 million $ 116,237
Apr 8, 2022 $ 0.075
-4.06%
$ 9.74 million $ 65,799
Apr 7, 2022 $ 0.0782
+2.85%
$ 10.15 million $ 62,231
Apr 6, 2022 $ 0.0761
-9.33%
$ 9.87 million $ 99,439
Apr 5, 2022 $ 0.084
-11.25%
$ 10.9 million $ 195,236
Apr 4, 2022 $ 0.0947
-1.84%
$ 12.29 million $ 114,279
Apr 3, 2022 $ 0.0964
-0.79%
$ 12.52 million $ 103,232
Apr 2, 2022 $ 0.0972
+5.60%
$ 12.61 million $ 73,027
Apr 1, 2022 $ 0.092
+5.16%
$ 11.94 million $ 136,076
Mar 31, 2022 $ 0.0876
-17.00%
$ 11.36 million $ 231,214
Mar 30, 2022 $ 0.105
+3.44%
$ 13.69 million $ 130,148
Mar 29, 2022 $ 0.102
+10.93%
$ 13.24 million $ 63,982
Mar 28, 2022 $ 0.092
+7.75%
$ 11.94 million $ 156,914
Mar 27, 2022 $ 0.0844
+5.91%
$ 10.96 million $ 51,153
Mar 26, 2022 $ 0.0797
+3.27%
$ 10.34 million $ 78,243
Mar 25, 2022 $ 0.0772
+0.73%
$ 10.02 million $ 93,904
Mar 24, 2022 $ 0.077
-2.30%
$ 9.99 million $ 117,025
Mar 23, 2022 $ 0.0788
-2.51%
$ 10.22 million $ 110,886
Mar 22, 2022 $ 0.0808
-2.03%
$ 10.48 million $ 114,107
Mar 21, 2022 $ 0.0831
+1.52%
$ 10.78 million $ 135,036
Mar 20, 2022 $ 0.0819
-10.46%
$ 10.62 million $ 142,681
Mar 19, 2022 $ 0.0914
+2.77%
$ 11.6 million $ 130,031
Mar 18, 2022 $ 0.089
+4.57%
$ 11.3 million $ 101,581
Mar 17, 2022 $ 0.0851
+0.83%
$ 10.8 million $ 70,347
Mar 16, 2022 $ 0.0844
+3.89%
$ 10.71 million $ 119,718
Mar 15, 2022 $ 0.0816
+6.63%
$ 10.36 million $ 63,145
Mar 14, 2022 $ 0.0771
-2.68%
$ 9.78 million $ 114,885