BarnBridge Historical Data

BOND Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2023 $ 4.42
+1.97%
$ 44.24 million $ 43.18 million
Nov 9, 2023 $ 4.34
-1.38%
$ 43.39 million $ 36.88 million
Nov 8, 2023 $ 4.4
-0.19%
$ 44.04 million $ 12.54 million
Nov 7, 2023 $ 4.41
-5.56%
$ 44.08 million $ 21.34 million
Nov 6, 2023 $ 4.67
+10.95%
$ 46.65 million $ 76.29 million
Nov 5, 2023 $ 4.21
-5.24%
$ 42.07 million $ 15.69 million
Nov 4, 2023 $ 4.44
+4.49%
$ 44.39 million $ 23.98 million
Nov 3, 2023 $ 4.25
-0.35%
$ 42.49 million $ 23.97 million
Nov 2, 2023 $ 4.26
+3.50%
$ 42.64 million $ 49.96 million
Nov 1, 2023 $ 4.12
-0.18%
$ 41.19 million $ 19.21 million
Oct 31, 2023 $ 4.13
-7.45%
$ 41.27 million $ 29.43 million
Oct 30, 2023 $ 4.46
+11.30%
$ 44.59 million $ 64.51 million
Oct 29, 2023 $ 4.01
-1.13%
$ 40.08 million $ 10.59 million
Oct 28, 2023 $ 4.05
-2.99%
$ 40.52 million $ 12.46 million
Oct 27, 2023 $ 4.18
-3.87%
$ 41.77 million $ 33.91 million
Oct 26, 2023 $ 4.34
+14.62%
$ 43.45 million $ 96.97 million
Oct 25, 2023 $ 3.79
-0.85%
$ 37.91 million $ 27.6 million
Oct 24, 2023 $ 3.82
-2.52%
$ 38.23 million $ 51.33 million
Oct 23, 2023 $ 3.92
-4.30%
$ 39.22 million $ 56.77 million
Oct 22, 2023 $ 4.1
+0.03%
$ 40.98 million $ 86.81 million
Oct 21, 2023 $ 4.1
-2.32%
$ 40.97 million $ 90.44 million
Oct 20, 2023 $ 4.19
+46.90%
$ 41.94 million $ 175.42 million
Oct 19, 2023 $ 2.86
-4.43%
$ 28.55 million $ 63.9 million
Oct 18, 2023 $ 2.99
-16.61%
$ 29.88 million $ 72.06 million
Oct 17, 2023 $ 3.58
-12.87%
$ 35.83 million $ 80.57 million
Oct 16, 2023 $ 4.11
-9.12%
$ 41.12 million $ 128.1 million
Oct 15, 2023 $ 4.52
-15.21%
$ 45.24 million $ 236.61 million
Oct 14, 2023 $ 5.33
+95.87%
$ 53.35 million $ 248.47 million
Oct 13, 2023 $ 2.72
+67.03%
$ 27.24 million $ 122.86 million
Oct 12, 2023 $ 1.63
-2.29%
$ 16.31 million $ 2.47 million
Oct 11, 2023 $ 1.67
-4.72%
$ 16.69 million $ 2.81 million
Oct 10, 2023 $ 1.75
-2.68%
$ 17.52 million $ 2.69 million
Oct 9, 2023 $ 1.8
-6.09%
$ 18 million $ 3.21 million
Oct 8, 2023 $ 1.92
-1.10%
$ 19.17 million $ 1.78 million
Oct 7, 2023 $ 1.94
-3.41%
$ 19.39 million $ 2.21 million
Oct 6, 2023 $ 2.01
+2.65%
$ 20.07 million $ 2.98 million
Oct 5, 2023 $ 1.95
-7.12%
$ 19.55 million $ 4.61 million
Oct 4, 2023 $ 2.1
-6.70%
$ 21.05 million $ 4.1 million
Oct 3, 2023 $ 2.25
-0.52%
$ 22.55 million $ 1.53 million