BarnBridge Historical Data

BOND Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 4.5
+1.49%
$ 44.99 million $ 7.5 million
Apr 7, 2024 $ 4.43
-1.70%
$ 44.33 million $ 12.04 million
Apr 6, 2024 $ 4.51
+1.45%
$ 45.1 million $ 8.49 million
Apr 5, 2024 $ 4.45
-2.51%
$ 44.46 million $ 7.73 million
Apr 4, 2024 $ 4.56
+5.31%
$ 45.6 million $ 11.79 million
Apr 3, 2024 $ 4.34
-4.01%
$ 43.4 million $ 11.61 million
Apr 2, 2024 $ 4.52
+3.55%
$ 45.2 million $ 22.31 million
Apr 1, 2024 $ 4.36
-4.15%
$ 43.65 million $ 10.44 million
Mar 31, 2024 $ 4.55
+0.57%
$ 45.54 million $ 5.49 million
Mar 30, 2024 $ 4.53
-2.98%
$ 45.28 million $ 9.99 million
Mar 29, 2024 $ 4.67
-7.35%
$ 46.68 million $ 19.9 million
Mar 28, 2024 $ 5.04
+3.89%
$ 50.38 million $ 134.29 million
Mar 27, 2024 $ 4.85
+7.50%
$ 48.48 million $ 24.56 million
Mar 26, 2024 $ 4.51
+2.80%
$ 45.1 million $ 19.46 million
Mar 25, 2024 $ 4.39
+1.65%
$ 43.87 million $ 8.68 million
Mar 24, 2024 $ 4.32
+5.33%
$ 43.2 million $ 10.52 million
Mar 23, 2024 $ 4.1
+0.56%
$ 40.99 million $ 4.88 million
Mar 22, 2024 $ 4.07
-0.16%
$ 40.65 million $ 5.86 million
Mar 21, 2024 $ 4.08
-2.22%
$ 40.76 million $ 6.44 million
Mar 20, 2024 $ 4.17
+4.38%
$ 41.74 million $ 11 million
Mar 19, 2024 $ 3.99
-2.10%
$ 39.94 million $ 15.52 million
Mar 18, 2024 $ 4.08
-8.25%
$ 40.79 million $ 12.1 million
Mar 17, 2024 $ 4.45
-1.72%
$ 44.54 million $ 45.2 million
Mar 16, 2024 $ 4.52
-0.07%
$ 45.18 million $ 48.76 million
Mar 15, 2024 $ 4.53
-3.71%
$ 45.25 million $ 16.74 million
Mar 14, 2024 $ 4.69
-0.08%
$ 46.92 million $ 21.6 million
Mar 13, 2024 $ 4.69
-2.78%
$ 46.91 million $ 10.82 million
Mar 12, 2024 $ 4.82
+8.58%
$ 48.24 million $ 33.89 million
Mar 11, 2024 $ 4.44
+7.78%
$ 44.43 million $ 21.37 million
Mar 10, 2024 $ 4.12
-1.70%
$ 41.24 million $ 8.2 million
Mar 9, 2024 $ 4.19
+2.26%
$ 41.93 million $ 11.88 million
Mar 8, 2024 $ 4.1
+1.31%
$ 40.99 million $ 7.62 million
Mar 7, 2024 $ 4.06
+5.58%
$ 40.57 million $ 8.2 million
Mar 6, 2024 $ 3.84
+4.62%
$ 38.41 million $ 10.9 million
Mar 5, 2024 $ 3.68
-12.07%
$ 36.75 million $ 19.29 million
Mar 4, 2024 $ 4.19
+1.40%
$ 41.9 million $ 9.88 million
Mar 3, 2024 $ 4.13
-2.66%
$ 41.32 million $ 8.44 million
Mar 2, 2024 $ 4.24
+3.57%
$ 42.45 million $ 5.85 million
Mar 1, 2024 $ 4.1
+5.18%
$ 40.96 million $ 6.33 million
Feb 29, 2024 $ 3.9
+0.95%
$ 38.97 million $ 11.05 million
Feb 28, 2024 $ 3.86
+3.45%
$ 38.59 million $ 13.96 million
Feb 27, 2024 $ 3.73
+1.19%
$ 37.31 million $ 6.36 million
Feb 26, 2024 $ 3.68
+1.90%
$ 36.84 million $ 4.62 million
Feb 25, 2024 $ 3.62
+0.05%
$ 36.15 million $ 2.73 million
Feb 24, 2024 $ 3.61
+2.65%
$ 36.13 million $ 4.06 million
Feb 23, 2024 $ 3.52
+1.41%
$ 35.23 million $ 4.46 million
Feb 22, 2024 $ 3.47
-0.16%
$ 34.74 million $ 3.6 million
Feb 21, 2024 $ 3.48
-2.73%
$ 34.81 million $ 4.42 million
Feb 20, 2024 $ 3.58
-4.72%
$ 35.79 million $ 8.26 million
Feb 19, 2024 $ 3.76
+0.58%
$ 37.57 million $ 4.67 million