BarnBridge Historical Data

BOND Page 14
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $1.52
-0.16%
$15.18 million $743,249
Nov 12, 2024 $1.52
-6.03%
$15.22 million $791,072
Nov 11, 2024 $1.62
+0.74%
$16.19 million $685,062
Nov 10, 2024 $1.61
+1.89%
$16.07 million $852,226
Nov 9, 2024 $1.58
+3.63%
$15.78 million $738,148
Nov 8, 2024 $1.52
+0.85%
$15.22 million $675,818
Nov 7, 2024 $1.51
+0.23%
$15.09 million $798,817
Nov 6, 2024 $1.51
+9.11%
$15.06 million $788,551
Nov 5, 2024 $1.38
+4.99%
$13.8 million $678,788
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