BridgeMutual Historical Data

BMI Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.151
-6.81%
$ 15.57 million $ 194,053
Jan 21, 2022 $ 0.162
-11.64%
$ 16.7 million $ 165,172
Jan 20, 2022 $ 0.182
-2.27%
$ 18.76 million $ 225,799
Jan 19, 2022 $ 0.187
-4.39%
$ 19.2 million $ 223,503
Jan 18, 2022 $ 0.196
-5.65%
$ 20.13 million $ 179,217
Jan 17, 2022 $ 0.207
-4.30%
$ 21.29 million $ 150,613
Jan 16, 2022 $ 0.216
+0.25%
$ 22.26 million $ 122,837
Jan 15, 2022 $ 0.216
+2.16%
$ 22.2 million $ 109,257
Jan 14, 2022 $ 0.211
+1.20%
$ 21.74 million $ 265,528
Jan 13, 2022 $ 0.209
-6.83%
$ 21.49 million $ 191,665
Jan 12, 2022 $ 0.224
+11.56%
$ 23.07 million $ 258,942
Jan 11, 2022 $ 0.201
+5.61%
$ 20.67 million $ 129,711
Jan 10, 2022 $ 0.19
-6.99%
$ 19.58 million $ 165,679
Jan 9, 2022 $ 0.204
-3.82%
$ 20.99 million $ 248,077
Jan 8, 2022 $ 0.212
-5.43%
$ 21.83 million $ 95,576
Jan 7, 2022 $ 0.224
-4.10%
$ 23.08 million $ 190,944
Jan 6, 2022 $ 0.234
-5.34%
$ 24.06 million $ 150,169
Jan 5, 2022 $ 0.246
-3.01%
$ 25.32 million $ 123,218
Jan 4, 2022 $ 0.254
-0.17%
$ 26.12 million $ 111,364
Jan 3, 2022 $ 0.254
-2.38%
$ 26.16 million $ 88,081
Jan 2, 2022 $ 0.26
+1.99%
$ 26.79 million $ 193,522
Jan 1, 2022 $ 0.256
+2.31%
$ 26.29 million $ 53,285
Dec 31, 2021 $ 0.25
+0.06%
$ 25.73 million $ 167,196
Dec 30, 2021 $ 0.25
+1.83%
$ 25.73 million $ 134,134
Dec 29, 2021 $ 0.245
-2.73%
$ 25.25 million $ 131,071
Dec 28, 2021 $ 0.252
-5.56%
$ 25.96 million $ 114,438
Dec 27, 2021 $ 0.267
-1.95%
$ 27.51 million $ 178,152
Dec 26, 2021 $ 0.273
-0.24%
$ 28.06 million $ 146,499
Dec 25, 2021 $ 0.273
-8.55%
$ 28.13 million $ 244,033
Dec 24, 2021 $ 0.299
+0.16%
$ 30.76 million $ 89,212
Dec 23, 2021 $ 0.299
+3.42%
$ 30.73 million $ 212,059
Dec 22, 2021 $ 0.289
+2.48%
$ 29.71 million $ 238,206
Dec 21, 2021 $ 0.282
+4.58%
$ 29 million $ 128,064
Dec 20, 2021 $ 0.269
-2.97%
$ 27.72 million $ 138,411
Dec 19, 2021 $ 0.278
-0.40%
$ 28.58 million $ 97,320
Dec 18, 2021 $ 0.279
+0.07%
$ 28.7 million $ 118,401
Dec 17, 2021 $ 0.279
-4.25%
$ 28.68 million $ 173,109
Dec 16, 2021 $ 0.291
+1.90%
$ 29.96 million $ 114,654
Dec 15, 2021 $ 0.286
+2.38%
$ 29.4 million $ 254,818
Dec 14, 2021 $ 0.279
-9.15%
$ 28.73 million $ 444,677
Dec 13, 2021 $ 0.308
-9.56%
$ 31.65 million $ 308,096
Dec 12, 2021 $ 0.34
+0.87%
$ 35.01 million $ 295,899
Dec 11, 2021 $ 0.337
-3.55%
$ 34.7 million $ 177,118
Dec 10, 2021 $ 0.35
-3.69%
$ 35.94 million $ 199,199
Dec 9, 2021 $ 0.364
-6.46%
$ 37.4 million $ 190,908
Dec 8, 2021 $ 0.389
-2.50%
$ 39.98 million $ 198,756
Dec 7, 2021 $ 0.399
-3.08%
$ 40.99 million $ 309,749
Dec 6, 2021 $ 0.411
-3.50%
$ 42.25 million $ 437,901
Dec 5, 2021 $ 0.425
+0.75%
$ 43.74 million $ 998,741
Dec 4, 2021 $ 0.422
-15.50%
$ 43.34 million $ 685,863