BarnBridge Historical Data

BOND Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 3.41
+7.97%
$ 34.09 million $ 10.41 million
May 26, 2024 $ 3.16
-1.60%
$ 31.59 million $ 1.72 million
May 25, 2024 $ 3.21
+0.50%
$ 32.07 million $ 1.76 million
May 24, 2024 $ 3.19
+2.33%
$ 31.92 million $ 2.51 million
May 23, 2024 $ 3.12
-0.72%
$ 31.18 million $ 5.3 million
May 22, 2024 $ 3.14
-1.85%
$ 31.39 million $ 2.15 million
May 21, 2024 $ 3.2
-0.35%
$ 31.99 million $ 4.58 million
May 20, 2024 $ 3.21
+11.39%
$ 32.08 million $ 4.57 million
May 19, 2024 $ 2.88
-4.65%
$ 28.8 million $ 1.81 million
May 18, 2024 $ 3.02
+0.27%
$ 30.21 million $ 1.79 million
May 17, 2024 $ 3.01
+2.36%
$ 30.13 million $ 1.82 million
May 16, 2024 $ 2.94
-0.36%
$ 29.43 million $ 2.45 million
May 15, 2024 $ 2.95
+7.12%
$ 29.53 million $ 2.54 million
May 14, 2024 $ 2.76
-3.14%
$ 27.59 million $ 2.29 million
May 13, 2024 $ 2.85
-1.52%
$ 28.49 million $ 3.52 million
May 12, 2024 $ 2.89
-3.19%
$ 28.93 million $ 2.18 million
May 11, 2024 $ 2.98
-0.52%
$ 29.84 million $ 1.9 million
May 10, 2024 $ 3
-5.01%
$ 30 million $ 2.57 million
May 9, 2024 $ 3.16
+5.33%
$ 31.58 million $ 4.61 million
May 8, 2024 $ 3
-2.21%
$ 29.99 million $ 3.51 million
May 7, 2024 $ 3.07
-0.28%
$ 30.67 million $ 2.57 million
May 6, 2024 $ 3.08
-3.89%
$ 30.76 million $ 3.59 million
May 5, 2024 $ 3.2
+6.70%
$ 32 million $ 5.16 million
May 4, 2024 $ 3
+0.35%
$ 29.99 million $ 1.98 million
May 3, 2024 $ 2.99
+3.61%
$ 29.89 million $ 2.95 million
May 2, 2024 $ 2.89
+5.82%
$ 28.85 million $ 3.28 million
May 1, 2024 $ 2.72
+0.13%
$ 27.27 million $ 4.91 million
Apr 30, 2024 $ 2.71
-7.27%
$ 27.15 million $ 3.86 million
Apr 29, 2024 $ 2.93
-2.12%
$ 29.28 million $ 4.83 million
Apr 28, 2024 $ 2.99
+4.13%
$ 29.91 million $ 6.25 million
Apr 27, 2024 $ 2.87
+0.09%
$ 28.72 million $ 2.78 million
Apr 26, 2024 $ 2.87
-2.04%
$ 28.69 million $ 2.35 million
Apr 25, 2024 $ 2.93
+0.39%
$ 29.29 million $ 3.58 million
Apr 24, 2024 $ 2.92
-6.75%
$ 29.18 million $ 4.2 million
Apr 23, 2024 $ 3.13
-0.29%
$ 31.29 million $ 2.6 million
Apr 22, 2024 $ 3.14
+2.84%
$ 31.38 million $ 2.68 million
Apr 21, 2024 $ 3.05
-1.89%
$ 30.51 million $ 2.66 million
Apr 20, 2024 $ 3.11
+9.37%
$ 31.1 million $ 3.6 million
Apr 19, 2024 $ 2.84
+1.71%
$ 28.44 million $ 4.53 million
Apr 18, 2024 $ 2.8
+0.83%
$ 27.96 million $ 3.69 million
Apr 17, 2024 $ 2.77
-5.34%
$ 27.73 million $ 5.04 million
Apr 16, 2024 $ 2.93
+2.25%
$ 29.29 million $ 4.15 million
Apr 15, 2024 $ 2.86
-5.15%
$ 28.65 million $ 5.34 million
Apr 14, 2024 $ 3.02
+7.55%
$ 30.2 million $ 8.28 million
Apr 13, 2024 $ 2.81
-20.05%
$ 28.09 million $ 18.06 million
Apr 12, 2024 $ 3.51
-15.11%
$ 35.14 million $ 13.57 million
Apr 11, 2024 $ 4.14
-0.79%
$ 41.4 million $ 5.23 million
Apr 10, 2024 $ 4.17
-3.43%
$ 41.73 million $ 6.28 million
Apr 9, 2024 $ 4.32
-4.00%
$ 43.21 million $ 5.32 million
Apr 8, 2024 $ 4.5
+1.49%
$ 44.99 million $ 7.5 million