BarnBridge Historical Data

BOND Page 24
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 4.42
-0.44%
$ 44.17 million $ 4.73 million
May 4, 2023 $ 4.44
-0.86%
$ 44.36 million $ 4.67 million
May 3, 2023 $ 4.47
-0.75%
$ 44.75 million $ 19.98 million
May 2, 2023 $ 4.51
+6.07%
$ 45.08 million $ 32.19 million
May 1, 2023 $ 4.25
-3.26%
$ 42.5 million $ 2.82 million
Apr 30, 2023 $ 4.39
-0.12%
$ 43.93 million $ 22.03 million
Apr 29, 2023 $ 4.4
+0.32%
$ 43.98 million $ 2.98 million
Apr 28, 2023 $ 4.38
-1.83%
$ 43.84 million $ 4.22 million
Apr 27, 2023 $ 4.47
+0.33%
$ 44.66 million $ 5.4 million
Apr 26, 2023 $ 4.45
-2.07%
$ 44.52 million $ 9.8 million
Apr 25, 2023 $ 4.55
-1.30%
$ 45.46 million $ 8.51 million
Apr 24, 2023 $ 4.61
-7.27%
$ 46.05 million $ 13.42 million
Apr 23, 2023 $ 4.97
+1.45%
$ 49.66 million $ 73.12 million
Apr 22, 2023 $ 4.9
+17.35%
$ 48.95 million $ 27.83 million
Apr 21, 2023 $ 4.17
-9.07%
$ 41.71 million $ 13.42 million
Apr 20, 2023 $ 4.59
-6.84%
$ 45.87 million $ 27.24 million
Apr 19, 2023 $ 4.92
-4.47%
$ 49.24 million $ 131.6 million
Apr 18, 2023 $ 5.15
+15.49%
$ 51.55 million $ 74.6 million
Apr 17, 2023 $ 4.46
-2.62%
$ 44.62 million $ 4.53 million
Apr 16, 2023 $ 4.58
+2.44%
$ 45.83 million $ 14.19 million
Apr 15, 2023 $ 4.47
+1.40%
$ 44.73 million $ 4.61 million
Apr 14, 2023 $ 4.41
+0.18%
$ 44.12 million $ 5.63 million
Apr 13, 2023 $ 4.4
+4.31%
$ 44.04 million $ 11.39 million
Apr 12, 2023 $ 4.22
-2.49%
$ 42.22 million $ 8.96 million
Apr 11, 2023 $ 4.33
+0.01%
$ 43.3 million $ 9.07 million
Apr 10, 2023 $ 4.33
-0.87%
$ 43.29 million $ 13.19 million
Apr 9, 2023 $ 4.37
+2.75%
$ 43.68 million $ 41.22 million
Apr 8, 2023 $ 4.25
+4.29%
$ 42.51 million $ 16.16 million
Apr 7, 2023 $ 4.08
-0.63%
$ 40.76 million $ 2.89 million
Apr 6, 2023 $ 4.1
-0.73%
$ 41.01 million $ 3.61 million
Apr 5, 2023 $ 4.13
+0.47%
$ 41.31 million $ 3.76 million
Apr 4, 2023 $ 4.11
+1.04%
$ 41.12 million $ 3.75 million
Apr 3, 2023 $ 4.07
-2.51%
$ 40.7 million $ 6.77 million
Apr 2, 2023 $ 4.17
+0.23%
$ 41.75 million $ 33.74 million
Apr 1, 2023 $ 4.17
+0.96%
$ 41.65 million $ 2.77 million
Mar 31, 2023 $ 4.13
+0.84%
$ 41.25 million $ 2.84 million
Mar 30, 2023 $ 4.09
-1.16%
$ 40.91 million $ 4.82 million
Mar 29, 2023 $ 4.14
+1.34%
$ 41.39 million $ 3.57 million
Mar 28, 2023 $ 4.08
+2.91%
$ 40.85 million $ 5.65 million
Mar 27, 2023 $ 3.97
-2.83%
$ 39.69 million $ 13.62 million
Mar 26, 2023 $ 4.08
+1.40%
$ 40.85 million $ 3.5 million
Mar 25, 2023 $ 4.03
+0.84%
$ 40.28 million $ 5.1 million
Mar 24, 2023 $ 3.99
-3.14%
$ 39.95 million $ 4.95 million
Mar 23, 2023 $ 4.12
+2.95%
$ 41.24 million $ 4.43 million
Mar 22, 2023 $ 4.01
-4.75%
$ 40.06 million $ 11.27 million
Mar 21, 2023 $ 4.21
+3.27%
$ 42.06 million $ 7.72 million
Mar 20, 2023 $ 4.07
-4.10%
$ 40.73 million $ 6.9 million
Mar 19, 2023 $ 4.25
+1.21%
$ 42.47 million $ 5.82 million
Mar 18, 2023 $ 4.2
-3.84%
$ 41.97 million $ 11.96 million
Mar 17, 2023 $ 4.36
+5.21%
$ 43.64 million $ 11.22 million