BarnBridge Historical Data

BOND Page 18
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 4.61
-4.33%
$ 46.14 million $ 10.23 million
Dec 29, 2023 $ 4.82
+5.94%
$ 48.22 million $ 28.89 million
Dec 28, 2023 $ 4.55
-3.52%
$ 45.52 million $ 13.08 million
Dec 27, 2023 $ 4.72
-1.19%
$ 47.18 million $ 16.27 million
Dec 26, 2023 $ 4.78
-12.57%
$ 47.75 million $ 52.13 million
Dec 25, 2023 $ 5.46
-20.05%
$ 54.61 million $ 175.54 million
Dec 24, 2023 $ 6.85
+76.94%
$ 68.53 million $ 216.47 million
Dec 23, 2023 $ 3.87
-0.16%
$ 38.73 million $ 5.98 million
Dec 22, 2023 $ 3.88
+3.46%
$ 38.79 million $ 12.54 million
Dec 21, 2023 $ 3.75
+1.12%
$ 37.5 million $ 4.39 million
Dec 20, 2023 $ 3.71
+1.94%
$ 37.08 million $ 4.24 million
Dec 19, 2023 $ 3.64
-0.40%
$ 36.37 million $ 4.55 million
Dec 18, 2023 $ 3.65
-0.76%
$ 36.52 million $ 9.41 million
Dec 17, 2023 $ 3.68
-2.33%
$ 36.8 million $ 7.05 million
Dec 16, 2023 $ 3.77
-2.24%
$ 37.68 million $ 9.33 million
Dec 15, 2023 $ 3.85
-1.26%
$ 38.54 million $ 8.6 million
Dec 14, 2023 $ 3.9
+0.03%
$ 39.03 million $ 9.36 million
Dec 13, 2023 $ 3.9
-7.40%
$ 39.02 million $ 19.7 million
Dec 12, 2023 $ 4.21
+14.13%
$ 42.14 million $ 14.8 million
Dec 11, 2023 $ 3.69
-6.37%
$ 36.92 million $ 11.51 million
Dec 10, 2023 $ 3.94
+4.54%
$ 39.44 million $ 13.97 million
Dec 9, 2023 $ 3.77
-0.86%
$ 37.72 million $ 8.8 million
Dec 8, 2023 $ 3.81
+1.75%
$ 38.05 million $ 7.43 million
Dec 7, 2023 $ 3.74
+2.48%
$ 37.39 million $ 6.43 million
Dec 6, 2023 $ 3.65
-2.61%
$ 36.5 million $ 20.61 million
Dec 5, 2023 $ 3.75
-0.87%
$ 37.47 million $ 11.15 million
Dec 4, 2023 $ 3.78
-0.80%
$ 37.8 million $ 13.36 million
Dec 3, 2023 $ 3.81
-0.84%
$ 38.11 million $ 4.34 million
Dec 2, 2023 $ 3.84
+3.13%
$ 38.43 million $ 4.98 million
Dec 1, 2023 $ 3.73
+1.99%
$ 37.27 million $ 3.47 million
Nov 30, 2023 $ 3.65
-1.83%
$ 36.54 million $ 3.81 million
Nov 29, 2023 $ 3.72
-2.58%
$ 37.22 million $ 3.14 million
Nov 28, 2023 $ 3.82
+1.43%
$ 38.21 million $ 3.54 million
Nov 27, 2023 $ 3.77
-3.36%
$ 37.67 million $ 5.23 million
Nov 26, 2023 $ 3.9
-2.80%
$ 38.98 million $ 5.48 million
Nov 25, 2023 $ 4.01
+2.05%
$ 40.1 million $ 4.27 million
Nov 24, 2023 $ 3.93
+4.71%
$ 39.3 million $ 12.31 million
Nov 23, 2023 $ 3.75
+1.00%
$ 37.53 million $ 3.52 million
Nov 22, 2023 $ 3.72
+6.20%
$ 37.16 million $ 4.09 million
Nov 21, 2023 $ 3.5
-10.02%
$ 34.99 million $ 7.05 million
Nov 20, 2023 $ 3.89
-3.24%
$ 38.89 million $ 4.21 million
Nov 19, 2023 $ 4.02
+3.00%
$ 40.19 million $ 3.52 million
Nov 18, 2023 $ 3.9
-3.33%
$ 39.02 million $ 8.12 million
Nov 17, 2023 $ 4.04
-3.41%
$ 40.37 million $ 24.65 million
Nov 16, 2023 $ 4.18
-5.21%
$ 41.79 million $ 12.99 million
Nov 15, 2023 $ 4.41
+2.90%
$ 44.09 million $ 11.76 million
Nov 14, 2023 $ 4.28
+1.54%
$ 42.85 million $ 14.8 million
Nov 13, 2023 $ 4.22
-0.49%
$ 42.2 million $ 31.26 million
Nov 12, 2023 $ 4.24
-3.49%
$ 42.39 million $ 11.8 million
Nov 11, 2023 $ 4.39
-0.71%
$ 43.93 million $ 16.12 million