BarnBridge Historical Data

BOND Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 2.1
+0.32%
$ 20.99 million $ 2.44 million
Sep 3, 2024 $ 2.09
+5.66%
$ 20.93 million $ 14.47 million
Sep 2, 2024 $ 1.97
-5.58%
$ 19.74 million $ 1.16 million
Sep 1, 2024 $ 2.09
-0.84%
$ 20.94 million $ 642,710
Aug 31, 2024 $ 2.11
+4.82%
$ 21.11 million $ 843,016
Aug 30, 2024 $ 2.01
+1.67%
$ 20.13 million $ 725,534
Aug 29, 2024 $ 1.98
-7.27%
$ 19.8 million $ 1.05 million
Aug 28, 2024 $ 2.14
+5.70%
$ 21.36 million $ 1 million
Aug 27, 2024 $ 2.02
-1.37%
$ 20.2 million $ 858,316
Aug 26, 2024 $ 2.05
+3.46%
$ 20.48 million $ 1.12 million
Aug 25, 2024 $ 1.98
+1.64%
$ 19.79 million $ 1.32 million
Aug 24, 2024 $ 1.95
-1.91%
$ 19.48 million $ 1.23 million
Aug 23, 2024 $ 1.99
+0.05%
$ 19.85 million $ 1 million
Aug 22, 2024 $ 1.98
+0.00%
$ 19.84 million $ 1.85 million
Aug 21, 2024 $ 1.98
+1.77%
$ 19.84 million $ 2 million
Aug 20, 2024 $ 1.95
-2.52%
$ 19.49 million $ 1.39 million
Aug 19, 2024 $ 2
-4.85%
$ 20 million $ 2.84 million
Aug 18, 2024 $ 2.1
+0.59%
$ 21.02 million $ 1.28 million
Aug 17, 2024 $ 2.09
+1.83%
$ 20.89 million $ 829,564
Aug 16, 2024 $ 2.05
+5.53%
$ 20.52 million $ 2.4 million
Aug 15, 2024 $ 1.94
-2.59%
$ 19.44 million $ 1.13 million
Aug 14, 2024 $ 2
-2.58%
$ 19.95 million $ 683,516
Aug 13, 2024 $ 2.05
-0.73%
$ 20.48 million $ 2.08 million
Aug 12, 2024 $ 2.06
+6.00%
$ 20.63 million $ 2.64 million
Aug 11, 2024 $ 1.95
-2.21%
$ 19.48 million $ 6 million
Aug 10, 2024 $ 1.99
-0.50%
$ 19.92 million $ 1.19 million
Aug 9, 2024 $ 2
-1.51%
$ 20.02 million $ 3.19 million
Aug 8, 2024 $ 2.03
+0.26%
$ 20.33 million $ 6.76 million
Aug 7, 2024 $ 2.03
+1.14%
$ 20.27 million $ 6.58 million
Aug 6, 2024 $ 2
+1.52%
$ 20.05 million $ 6.4 million
Aug 5, 2024 $ 1.97
-1.23%
$ 19.75 million $ 11.64 million
Aug 4, 2024 $ 2
+0.71%
$ 19.99 million $ 2.26 million
Aug 3, 2024 $ 1.99
+0.35%
$ 19.85 million $ 5.71 million
Aug 2, 2024 $ 1.98
-5.58%
$ 19.79 million $ 1.77 million
Aug 1, 2024 $ 2.1
+5.76%
$ 20.96 million $ 1.88 million
Jul 31, 2024 $ 1.98
+0.28%
$ 19.81 million $ 5.2 million
Jul 30, 2024 $ 1.98
+7.47%
$ 19.76 million $ 1.56 million
Jul 29, 2024 $ 1.84
-3.04%
$ 18.39 million $ 1.38 million
Jul 28, 2024 $ 1.9
-2.97%
$ 18.97 million $ 3.23 million
Jul 27, 2024 $ 1.95
-0.63%
$ 19.55 million $ 5.42 million
Jul 26, 2024 $ 1.97
-0.02%
$ 19.67 million $ 4.94 million
Jul 25, 2024 $ 1.97
-0.01%
$ 19.68 million $ 2.17 million
Jul 24, 2024 $ 1.97
+1.83%
$ 19.68 million $ 3.3 million
Jul 23, 2024 $ 1.93
+13.86%
$ 19.32 million $ 2.69 million
Jul 22, 2024 $ 1.7
-5.16%
$ 16.97 million $ 29.71 million
Jul 21, 2024 $ 1.79
+18.91%
$ 17.91 million $ 22.21 million
Jul 20, 2024 $ 1.51
+1.73%
$ 15.06 million $ 22.73 million
Jul 19, 2024 $ 1.48
-12.52%
$ 14.81 million $ 11.03 million
Jul 18, 2024 $ 1.69
+1.46%
$ 16.92 million $ 6.4 million
Jul 17, 2024 $ 1.67
+2.05%
$ 16.66 million $ 12.48 million