BarnBridge Historical Data

BOND Page 20
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 2.21
-1.34%
$ 22.11 million $ 3.46 million
Sep 20, 2023 $ 2.24
+2.12%
$ 22.41 million $ 2.7 million
Sep 19, 2023 $ 2.19
-0.72%
$ 21.95 million $ 1.8 million
Sep 18, 2023 $ 2.21
+0.06%
$ 22.11 million $ 2.29 million
Sep 17, 2023 $ 2.21
-2.47%
$ 22.1 million $ 6.31 million
Sep 16, 2023 $ 2.27
+3.69%
$ 22.66 million $ 3.79 million
Sep 15, 2023 $ 2.19
+1.73%
$ 21.85 million $ 2.17 million
Sep 14, 2023 $ 2.15
-1.33%
$ 21.48 million $ 1.62 million
Sep 13, 2023 $ 2.18
+2.30%
$ 21.77 million $ 1.47 million
Sep 12, 2023 $ 2.13
+2.31%
$ 21.28 million $ 1.43 million
Sep 11, 2023 $ 2.08
-4.24%
$ 20.8 million $ 2.21 million
Sep 10, 2023 $ 2.17
-4.18%
$ 21.72 million $ 2.81 million
Sep 9, 2023 $ 2.27
+1.05%
$ 22.67 million $ 3.81 million
Sep 8, 2023 $ 2.24
-1.78%
$ 22.43 million $ 4.75 million
Sep 7, 2023 $ 2.28
+0.25%
$ 22.84 million $ 3.46 million
Sep 6, 2023 $ 2.28
+3.29%
$ 22.78 million $ 10.23 million
Sep 5, 2023 $ 2.21
+3.18%
$ 22.06 million $ 4.35 million
Sep 4, 2023 $ 2.14
-1.26%
$ 21.38 million $ 12.38 million
Sep 3, 2023 $ 2.16
+3.37%
$ 21.65 million $ 7.56 million
Sep 2, 2023 $ 2.09
+0.72%
$ 20.94 million $ 1.98 million
Sep 1, 2023 $ 2.08
-5.67%
$ 20.79 million $ 2.19 million
Aug 31, 2023 $ 2.2
-5.14%
$ 22.04 million $ 4.68 million
Aug 30, 2023 $ 2.32
+8.33%
$ 23.24 million $ 6.62 million
Aug 29, 2023 $ 2.14
+2.57%
$ 21.45 million $ 9.1 million
Aug 28, 2023 $ 2.09
-4.48%
$ 20.91 million $ 1.98 million
Aug 27, 2023 $ 2.19
+2.10%
$ 21.88 million $ 1.66 million
Aug 26, 2023 $ 2.14
-1.60%
$ 21.43 million $ 1.57 million
Aug 25, 2023 $ 2.18
-3.12%
$ 21.78 million $ 4.01 million
Aug 24, 2023 $ 2.25
-7.19%
$ 22.48 million $ 4.98 million
Aug 23, 2023 $ 2.42
-6.45%
$ 24.22 million $ 5.29 million
Aug 22, 2023 $ 2.59
-0.42%
$ 25.89 million $ 2.04 million
Aug 21, 2023 $ 2.6
-3.19%
$ 26 million $ 1.99 million
Aug 20, 2023 $ 2.69
+1.57%
$ 26.85 million $ 1.62 million
Aug 19, 2023 $ 2.64
-0.44%
$ 26.44 million $ 1.68 million
Aug 18, 2023 $ 2.66
+2.36%
$ 26.56 million $ 2.68 million
Aug 17, 2023 $ 2.59
-4.99%
$ 25.94 million $ 4.99 million
Aug 16, 2023 $ 2.73
-5.18%
$ 27.31 million $ 2.67 million
Aug 15, 2023 $ 2.88
-3.87%
$ 28.8 million $ 4.41 million
Aug 14, 2023 $ 3
-0.23%
$ 29.96 million $ 2.64 million
Aug 13, 2023 $ 3
+2.10%
$ 30.02 million $ 4.51 million
Aug 12, 2023 $ 2.94
+0.61%
$ 29.41 million $ 1.49 million
Aug 11, 2023 $ 2.92
-0.54%
$ 29.23 million $ 1.46 million
Aug 10, 2023 $ 2.94
-0.30%
$ 29.39 million $ 1.98 million
Aug 9, 2023 $ 2.95
+1.37%
$ 29.48 million $ 3.48 million
Aug 8, 2023 $ 2.91
-0.20%
$ 29.08 million $ 3.85 million
Aug 7, 2023 $ 2.91
+2.17%
$ 29.14 million $ 8.6 million
Aug 6, 2023 $ 2.85
-1.00%
$ 28.52 million $ 1.97 million
Aug 5, 2023 $ 2.88
+0.34%
$ 28.81 million $ 3.05 million
Aug 4, 2023 $ 2.87
-2.77%
$ 28.71 million $ 4.38 million
Aug 3, 2023 $ 2.95
+1.01%
$ 29.53 million $ 6.26 million