BarnBridge Historical Data

BOND Page 17
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 3.73
+4.47%
$ 37.3 million $ 4.44 million
Feb 17, 2024 $ 3.57
-1.73%
$ 35.69 million $ 4.28 million
Feb 16, 2024 $ 3.63
-0.72%
$ 36.32 million $ 5.57 million
Feb 15, 2024 $ 3.66
-3.64%
$ 36.59 million $ 8.13 million
Feb 14, 2024 $ 3.79
+8.03%
$ 37.95 million $ 31.36 million
Feb 13, 2024 $ 3.51
+2.06%
$ 35.13 million $ 6.83 million
Feb 12, 2024 $ 3.44
+2.10%
$ 34.42 million $ 2.84 million
Feb 11, 2024 $ 3.37
+0.68%
$ 33.68 million $ 2.89 million
Feb 10, 2024 $ 3.34
-0.20%
$ 33.43 million $ 2.53 million
Feb 9, 2024 $ 3.35
+3.01%
$ 33.52 million $ 3.84 million
Feb 8, 2024 $ 3.26
+0.09%
$ 32.56 million $ 1.89 million
Feb 7, 2024 $ 3.25
+2.60%
$ 32.51 million $ 1.88 million
Feb 6, 2024 $ 3.17
-0.40%
$ 31.69 million $ 1.15 million
Feb 5, 2024 $ 3.18
+1.00%
$ 31.83 million $ 1.55 million
Feb 4, 2024 $ 3.15
-3.99%
$ 31.51 million $ 1.94 million
Feb 3, 2024 $ 3.28
-0.12%
$ 32.82 million $ 2.28 million
Feb 2, 2024 $ 3.29
+2.29%
$ 32.86 million $ 2.42 million
Feb 1, 2024 $ 3.21
+0.64%
$ 32.13 million $ 3.5 million
Jan 31, 2024 $ 3.19
-0.56%
$ 31.92 million $ 7.66 million
Jan 30, 2024 $ 3.2
-1.18%
$ 32.05 million $ 2.74 million
Jan 29, 2024 $ 3.24
+2.40%
$ 32.43 million $ 2.37 million
Jan 28, 2024 $ 3.17
-2.24%
$ 31.67 million $ 3.01 million
Jan 27, 2024 $ 3.24
+0.56%
$ 32.4 million $ 2.88 million
Jan 26, 2024 $ 3.22
+4.50%
$ 32.21 million $ 3.5 million
Jan 25, 2024 $ 3.08
-0.12%
$ 30.83 million $ 3.33 million
Jan 24, 2024 $ 3.09
+0.55%
$ 30.86 million $ 3.84 million
Jan 23, 2024 $ 3.07
-1.20%
$ 30.69 million $ 22.36 million
Jan 22, 2024 $ 3.11
-4.01%
$ 31.07 million $ 4.7 million
Jan 21, 2024 $ 3.24
-0.02%
$ 32.37 million $ 3.62 million
Jan 20, 2024 $ 3.24
+1.28%
$ 32.37 million $ 6.48 million
Jan 19, 2024 $ 3.2
-2.54%
$ 31.96 million $ 7.38 million
Jan 18, 2024 $ 3.28
-5.54%
$ 32.8 million $ 5.59 million
Jan 17, 2024 $ 3.47
-0.80%
$ 34.72 million $ 5.88 million
Jan 16, 2024 $ 3.5
+2.25%
$ 34.99 million $ 6.22 million
Jan 15, 2024 $ 3.43
-3.40%
$ 34.33 million $ 25.99 million
Jan 14, 2024 $ 3.55
+2.03%
$ 35.54 million $ 8.65 million
Jan 13, 2024 $ 3.48
+0.67%
$ 34.83 million $ 9.24 million
Jan 12, 2024 $ 3.46
-4.42%
$ 34.6 million $ 10.6 million
Jan 11, 2024 $ 3.62
+0.53%
$ 36.2 million $ 10.23 million
Jan 10, 2024 $ 3.6
+8.26%
$ 36 million $ 10.69 million
Jan 9, 2024 $ 3.33
-9.45%
$ 33.25 million $ 13.19 million
Jan 8, 2024 $ 3.67
+2.27%
$ 36.72 million $ 29.24 million
Jan 7, 2024 $ 3.59
-2.99%
$ 35.89 million $ 5.41 million
Jan 6, 2024 $ 3.7
-2.91%
$ 37 million $ 6.16 million
Jan 5, 2024 $ 3.8
-0.64%
$ 38.02 million $ 7.43 million
Jan 4, 2024 $ 3.83
+0.32%
$ 38.3 million $ 6.98 million
Jan 3, 2024 $ 3.82
-17.95%
$ 38.18 million $ 19.22 million
Jan 2, 2024 $ 4.65
+4.74%
$ 46.53 million $ 12.04 million
Jan 1, 2024 $ 4.44
+2.02%
$ 44.43 million $ 8.09 million
Dec 31, 2023 $ 4.35
-5.61%
$ 43.55 million $ 9.65 million