BarnBridge Historical Data

BOND Page 19
Download
Date Close Price change Market cap Trading volume
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
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