BridgeMutual Historical Data

BMI Page 5
Download
Date Close Price change Market cap Trading volume
Aug 8 $ 0.0233
+13.68%
$ 3.03 million $ 911,088
Aug 1 $ 0.0205
+12.28%
$ 2.67 million $ 617,360
Jul 25 $ 0.0182
-8.57%
$ 2.38 million $ 684,219
Jul 18 $ 0.0199
+6.04%
$ 2.6 million $ 522,744
Jul 11 $ 0.0188
+11.36%
$ 2.45 million $ 575,375
Jul 4 $ 0.0169
+25.91%
$ 2.2 million $ 394,306
Jun 27 $ 0.0134
-21.78%
$ 1.75 million $ 275,205
Jun 20 $ 0.0171
+21.18%
$ 2.24 million $ 268,433
Jun 13 $ 0.0141
-29.76%
$ 1.85 million $ 468,210
Jun 6 $ 0.0202
-22.04%
$ 2.62 million $ 471,103
May 30 $ 0.0259
+0.30%
$ 3.36 million $ 390,597
May 23 $ 0.0258
-8.66%
$ 3.34 million $ 264,592
May 16 $ 0.0282
-8.91%
$ 3.66 million $ 271,156
May 9 $ 0.031
-33.28%
$ 4.02 million $ 455,404
May 2 $ 0.0464
-1.94%
$ 6.03 million $ 757,418
Apr 25 $ 0.0474
-10.10%
$ 6.15 million $ 503,154
Apr 18 $ 0.0527
-4.15%
$ 6.84 million $ 634,274
Apr 11 $ 0.055
-23.45%
$ 7.13 million $ 434,714
Apr 4 $ 0.0718
-25.52%
$ 9.32 million $ 722,710
Mar 28 $ 0.0964
+12.97%
$ 12.52 million $ 894,593
Mar 21 $ 0.0844
+3.16%
$ 10.96 million $ 700,353
Mar 14 $ 0.0819
+3.36%
$ 10.62 million $ 742,386
Mar 7 $ 0.0792
-8.43%
$ 10.05 million $ 773,598
Feb 28 $ 0.0865
-9.40%
$ 11.44 million $ 1 million
Feb 21 $ 0.0954
-0.25%
$ 12.62 million $ 1.05 million
Feb 14 $ 0.0956
-17.23%
$ 9.84 million $ 1.12 million
Feb 7 $ 0.116
-22.38%
$ 11.89 million $ 1.18 million
Jan 31 $ 0.149
+12.51%
$ 15.38 million $ 991,656
Jan 24 $ 0.132
-8.81%
$ 13.63 million $ 1.09 million
Jan 17 $ 0.145
-32.85%
$ 14.94 million $ 1.44 million
Jan 10 $ 0.216
+5.77%
$ 22.26 million $ 1.24 million
Jan 3 $ 0.204
-21.66%
$ 20.99 million $ 1.01 million
Dec 27 $ 0.26
-4.51%
$ 26.79 million $ 971,798
Dec 20 $ 0.273
-1.53%
$ 28.13 million $ 1.05 million
Dec 13 $ 0.278
-18.35%
$ 28.58 million $ 1.51 million
Dec 6 $ 0.34
-20.09%
$ 35.01 million $ 1.81 million
Nov 29 $ 0.425
-21.75%
$ 43.75 million $ 4.04 million
Nov 22 $ 0.542
+9.21%
$ 55.76 million $ 5.2 million
Nov 15 $ 0.505
-23.82%
$ 51.89 million $ 5.96 million
Nov 8 $ 0.66
+91.97%
$ 67.82 million $ 7.79 million
Nov 1 $ 0.343
+42.60%
$ 35.28 million $ 3.67 million
Oct 25 $ 0.242
+2.54%
$ 24.9 million $ 2 million
Oct 18 $ 0.236
+15.91%
$ 24.24 million $ 2.56 million
Oct 11 $ 0.204
-30.66%
$ 20.91 million $ 3.84 million
Oct 4 $ 0.294
-13.18%
$ 30.16 million $ 1.5 million
Sep 27 $ 0.338
-0.69%
$ 34.74 million $ 1.65 million
Sep 20 $ 0.343
-26.95%
$ 22.18 million $ 1.81 million
Sep 13 $ 0.469
-8.40%
$ 30.32 million $ 1.51 million
Sep 6 $ 0.512
-16.29%
$ 33.11 million $ 1.41 million
Aug 30 $ 0.612
-5.87%
$ 39.57 million $ 1.91 million