BridgeMutual Historical Data

BMI Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.499
-13.33%
$ 51.34 million $ 462,734
Dec 2, 2021 $ 0.576
-1.43%
$ 59.22 million $ 304,369
Dec 1, 2021 $ 0.584
-0.30%
$ 60.07 million $ 626,118
Nov 30, 2021 $ 0.587
-0.29%
$ 60.32 million $ 708,681
Nov 29, 2021 $ 0.584
+7.40%
$ 60.03 million $ 257,373
Nov 28, 2021 $ 0.542
-6.50%
$ 55.76 million $ 758,152
Nov 27, 2021 $ 0.579
-8.85%
$ 59.5 million $ 755,308
Nov 26, 2021 $ 0.633
-11.25%
$ 65.07 million $ 679,233
Nov 25, 2021 $ 0.713
+6.78%
$ 73.28 million $ 790,666
Nov 24, 2021 $ 0.667
+30.48%
$ 68.6 million $ 1.4 million
Nov 23, 2021 $ 0.512
+7.23%
$ 52.59 million $ 545,588
Nov 22, 2021 $ 0.478
-3.85%
$ 49.09 million $ 261,481
Nov 21, 2021 $ 0.505
-8.14%
$ 51.89 million $ 251,449
Nov 20, 2021 $ 0.55
+3.01%
$ 56.54 million $ 529,894
Nov 19, 2021 $ 0.533
+4.69%
$ 54.81 million $ 719,819
Nov 18, 2021 $ 0.509
-10.61%
$ 52.28 million $ 480,799
Nov 17, 2021 $ 0.568
-4.19%
$ 58.43 million $ 647,649
Nov 16, 2021 $ 0.593
-8.39%
$ 61 million $ 1.16 million
Nov 15, 2021 $ 0.649
-2.00%
$ 66.75 million $ 2.17 million
Nov 14, 2021 $ 0.66
+21.05%
$ 67.82 million $ 1.48 million
Nov 13, 2021 $ 0.541
+21.72%
$ 55.56 million $ 1.38 million
Nov 12, 2021 $ 0.444
-9.58%
$ 45.65 million $ 531,101
Nov 11, 2021 $ 0.491
+1.17%
$ 50.5 million $ 1.3 million
Nov 10, 2021 $ 0.485
+6.68%
$ 49.86 million $ 846,743
Nov 9, 2021 $ 0.452
+2.65%
$ 46.43 million $ 735,147
Nov 8, 2021 $ 0.44
+28.01%
$ 45.22 million $ 1.52 million
Nov 7, 2021 $ 0.343
+8.82%
$ 35.28 million $ 962,855
Nov 6, 2021 $ 0.315
-1.19%
$ 32.4 million $ 327,040
Nov 5, 2021 $ 0.319
+0.75%
$ 32.79 million $ 348,783
Nov 4, 2021 $ 0.317
+5.05%
$ 32.55 million $ 568,949
Nov 3, 2021 $ 0.301
-1.12%
$ 30.98 million $ 212,810
Nov 2, 2021 $ 0.304
+19.07%
$ 31.2 million $ 952,457
Nov 1, 2021 $ 0.255
+6.00%
$ 26.22 million $ 298,046
Oct 31, 2021 $ 0.241
-0.79%
$ 24.74 million $ 214,525
Oct 30, 2021 $ 0.242
-2.99%
$ 24.89 million $ 515,906
Oct 29, 2021 $ 0.25
-2.24%
$ 25.65 million $ 114,796
Oct 28, 2021 $ 0.255
-6.79%
$ 26.21 million $ 338,929
Oct 27, 2021 $ 0.274
-7.39%
$ 28.12 million $ 117,951
Oct 26, 2021 $ 0.297
+9.08%
$ 30.5 million $ 365,397
Oct 25, 2021 $ 0.272
+15.11%
$ 27.93 million $ 546,637
Oct 24, 2021 $ 0.236
-13.06%
$ 24.24 million $ 516,754
Oct 23, 2021 $ 0.271
+4.36%
$ 27.85 million $ 213,818
Oct 22, 2021 $ 0.26
+4.66%
$ 26.7 million $ 449,860
Oct 21, 2021 $ 0.248
+3.46%
$ 25.52 million $ 126,646
Oct 20, 2021 $ 0.24
+3.66%
$ 24.68 million $ 322,574
Oct 19, 2021 $ 0.232
+9.52%
$ 23.79 million $ 588,915
Oct 18, 2021 $ 0.212
+4.15%
$ 21.78 million $ 339,190
Oct 17, 2021 $ 0.204
-4.43%
$ 20.91 million $ 677,811
Oct 16, 2021 $ 0.213
-1.65%
$ 21.9 million $ 723,004
Oct 15, 2021 $ 0.217
-20.76%
$ 22.27 million $ 1.38 million