BarnBridge Historical Data

BOND Page 13
Download
Date Close Price change Market cap Trading volume
Nov 4, 2024 $ 1.31
-0.31%
$ 13.15 million $ 570,711
Nov 3, 2024 $ 1.32
-6.25%
$ 13.19 million $ 679,993
Nov 2, 2024 $ 1.41
-1.56%
$ 14.07 million $ 600,689
Nov 1, 2024 $ 1.43
-1.42%
$ 14.3 million $ 619,575
Oct 31, 2024 $ 1.45
-3.05%
$ 14.5 million $ 1.29 million
Oct 30, 2024 $ 1.5
-0.55%
$ 14.96 million $ 1.19 million
Oct 29, 2024 $ 1.5
+5.34%
$ 15.03 million $ 1.02 million
Oct 28, 2024 $ 1.43
-3.44%
$ 14.27 million $ 732,861
Oct 27, 2024 $ 1.48
-0.09%
$ 14.78 million $ 654,411
Oct 26, 2024 $ 1.48
+0.56%
$ 14.8 million $ 1.12 million
Oct 25, 2024 $ 1.47
-2.78%
$ 14.7 million $ 131.62 million
Oct 24, 2024 $ 1.51
-0.67%
$ 15.12 million $ 892,819
Oct 23, 2024 $ 1.52
+0.29%
$ 15.23 million $ 972,151
Oct 22, 2024 $ 1.52
-1.31%
$ 15.18 million $ 921,691
Oct 21, 2024 $ 1.54
-4.12%
$ 15.39 million $ 1.16 million
Oct 20, 2024 $ 1.6
-9.40%
$ 16.05 million $ 1.93 million
Oct 19, 2024 $ 1.78
+14.84%
$ 17.77 million $ 5.83 million
Oct 18, 2024 $ 1.55
-0.21%
$ 15.48 million $ 930,310
Oct 17, 2024 $ 1.55
-0.98%
$ 15.51 million $ 1.5 million
Oct 16, 2024 $ 1.57
+3.03%
$ 15.67 million $ 1.14 million
Oct 15, 2024 $ 1.52
-4.41%
$ 15.21 million $ 817,037
Oct 14, 2024 $ 1.59
+3.97%
$ 15.91 million $ 667,222
Oct 13, 2024 $ 1.53
-1.49%
$ 15.3 million $ 596,128
Oct 12, 2024 $ 1.55
+0.40%
$ 15.53 million $ 727,253
Oct 11, 2024 $ 1.55
-0.13%
$ 15.47 million $ 561,425
Oct 10, 2024 $ 1.55
+1.98%
$ 15.49 million $ 1.05 million
Oct 9, 2024 $ 1.52
-0.83%
$ 15.19 million $ 495,558
Oct 8, 2024 $ 1.53
-2.47%
$ 15.31 million $ 655,856
Oct 7, 2024 $ 1.57
+1.61%
$ 15.7 million $ 980,621
Oct 6, 2024 $ 1.55
-3.95%
$ 15.45 million $ 119.77 million
Oct 5, 2024 $ 1.61
+1.09%
$ 16.07 million $ 683,826
Oct 4, 2024 $ 1.59
+4.43%
$ 15.9 million $ 701,715
Oct 3, 2024 $ 1.52
+0.04%
$ 15.23 million $ 589,523
Oct 2, 2024 $ 1.52
+0.94%
$ 15.22 million $ 1.02 million
Oct 1, 2024 $ 1.51
+0.34%
$ 15.1 million $ 889,780
Sep 30, 2024 $ 1.5
-8.08%
$ 15.04 million $ 707,343
Sep 29, 2024 $ 1.64
-3.95%
$ 16.36 million $ 749,609
Sep 28, 2024 $ 1.7
-1.56%
$ 17.04 million $ 664,458
Sep 27, 2024 $ 1.73
+2.94%
$ 17.31 million $ 1.33 million
Sep 26, 2024 $ 1.68
+1.03%
$ 16.81 million $ 861,829
Sep 25, 2024 $ 1.66
-2.06%
$ 16.64 million $ 923,223
Sep 24, 2024 $ 1.7
-1.05%
$ 16.99 million $ 1.4 million
Sep 23, 2024 $ 1.71
+6.05%
$ 17.11 million $ 3.41 million
Sep 22, 2024 $ 1.61
-8.42%
$ 16.14 million $ 2.98 million
Sep 21, 2024 $ 1.76
-21.33%
$ 17.62 million $ 8.05 million
Sep 20, 2024 $ 2.24
-3.87%
$ 22.37 million $ 7.17 million
Sep 19, 2024 $ 2.32
+22.89%
$ 23.2 million $ 24.26 million
Sep 18, 2024 $ 1.89
-0.78%
$ 18.88 million $ 618,349
Sep 17, 2024 $ 1.9
-2.22%
$ 19.03 million $ 632,804
Sep 16, 2024 $ 1.95
+4.10%
$ 19.46 million $ 729,715