BarnBridge Historical Data

BOND Page 13
Download
Date Close Price change Market cap Trading volume
Jan 2, 2025 $0.547
+3.25%
$5.47 million $2.46 million
Jan 1, 2025 $0.53
-6.28%
$5.3 million $2.9 million
Dec 31, 2024 $0.565
-2.58%
$5.65 million $2.62 million
Dec 30, 2024 $0.58
-5.93%
$5.8 million $3.62 million
Dec 29, 2024 $0.617
-0.11%
$6.17 million $7.76 million
Dec 28, 2024 $0.616
+22.78%
$6.16 million $4.91 million
Dec 27, 2024 $0.502
-17.36%
$5.02 million $4.06 million
Dec 26, 2024 $0.607
-22.50%
$6.07 million $7.28 million
Dec 25, 2024 $0.779
+107.54%
$7.79 million $15.95 million
Dec 24, 2024 $0.377
+3.97%
$3.77 million $5.03 million
Dec 23, 2024 $0.362
-5.72%
$3.62 million $3.31 million
Dec 22, 2024 $0.384
+2.43%
$3.84 million $2.48 million
Dec 21, 2024 $0.375
-12.55%
$3.75 million $3.13 million
Dec 20, 2024 $0.429
+1.71%
$4.29 million $3.37 million
Dec 19, 2024 $0.422
-25.87%
$4.22 million $3.42 million
Dec 18, 2024 $0.569
-10.86%
$5.69 million $3.6 million
Dec 17, 2024 $0.64
-13.97%
$6.4 million $5.72 million
Dec 16, 2024 $0.743
-32.19%
$7.43 million $13.09 million
Dec 15, 2024 $1.1
+1.86%
$10.96 million $5.37 million
Dec 14, 2024 $1.08
-2.55%
$10.76 million $6.51 million
Dec 13, 2024 $1.1
-0.79%
$11.04 million $10.62 million
Dec 12, 2024 $1.11
-23.91%
$11.1 million $13.43 million
Dec 11, 2024 $1.46
+40.19%
$14.59 million $16.71 million
Dec 10, 2024 $1.04
-7.49%
$10.41 million $4.75 million
Dec 9, 2024 $1.13
-26.30%
$11.25 million $5.11 million
Dec 8, 2024 $1.53
+0.71%
$15.27 million $3.53 million
Dec 7, 2024 $1.52
-2.11%
$15.16 million $3.87 million
Dec 6, 2024 $1.55
-8.25%
$15.49 million $5.57 million
Dec 5, 2024 $1.69
-1.72%
$16.88 million $5.42 million
Dec 4, 2024 $1.72
-2.34%
$17.18 million $4.61 million
Dec 3, 2024 $1.76
+1.83%
$17.59 million $3.34 million
Dec 2, 2024 $1.73
+1.88%
$17.27 million $3.69 million
Dec 1, 2024 $1.7
-0.20%
$16.96 million $3.33 million
Nov 30, 2024 $1.7
+7.30%
$16.99 million $2.77 million
Nov 29, 2024 $1.58
+1.84%
$15.84 million $2.43 million
Nov 28, 2024 $1.55
-0.37%
$15.55 million $2.89 million
Nov 27, 2024 $1.56
+3.05%
$15.61 million $3.14 million
Nov 26, 2024 $1.51
-5.89%
$15.15 million $2.57 million
Nov 25, 2024 $1.61
-7.29%
$16.09 million $682,657
Nov 24, 2024 $1.74
+0.96%
$17.36 million $685,348
Nov 23, 2024 $1.72
+5.50%
$17.2 million $853,994
Nov 22, 2024 $1.63
-0.20%
$16.3 million $645,156
Nov 21, 2024 $1.63
+10.44%
$16.33 million $907,433
Nov 20, 2024 $1.48
-9.43%
$14.79 million $705,324
Nov 19, 2024 $1.63
-4.69%
$16.33 million $649,171
Nov 18, 2024 $1.71
+9.71%
$17.13 million $784,537
Nov 17, 2024 $1.56
-6.37%
$15.62 million $654,432
Nov 16, 2024 $1.67
+7.52%
$16.68 million $666,123
Nov 15, 2024 $1.55
-0.08%
$15.51 million $669,605
Nov 14, 2024 $1.55
+1.92%
$15.51 million $749,208