BarnBridge Historical Data

BOND Page 26
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 3.95
-0.86%
$ 39.55 million $ 15.48 million
Nov 24, 2022 $ 3.99
+4.94%
$ 39.9 million $ 8.84 million
Nov 23, 2022 $ 3.8
+2.39%
$ 38.02 million $ 6.05 million
Nov 22, 2022 $ 3.71
-1.98%
$ 37.13 million $ 8.79 million
Nov 21, 2022 $ 3.79
+1.42%
$ 37.89 million $ 43.53 million
Nov 20, 2022 $ 3.74
+2.69%
$ 37.36 million $ 6.84 million
Nov 19, 2022 $ 3.64
-2.34%
$ 36.38 million $ 2.68 million
Nov 18, 2022 $ 3.73
+3.39%
$ 37.25 million $ 2.15 million
Nov 17, 2022 $ 3.6
-2.12%
$ 36.03 million $ 1.92 million
Nov 16, 2022 $ 3.68
-1.02%
$ 36.81 million $ 2.37 million
Nov 15, 2022 $ 3.72
+0.98%
$ 37.18 million $ 3.33 million
Nov 14, 2022 $ 3.68
-2.18%
$ 36.82 million $ 5.83 million
Nov 13, 2022 $ 3.74
-13.83%
$ 37.44 million $ 9.86 million
Nov 12, 2022 $ 4.34
+20.65%
$ 43.44 million $ 36.34 million
Nov 11, 2022 $ 3.6
-3.29%
$ 36 million $ 8.74 million
Nov 10, 2022 $ 3.72
+18.77%
$ 37.24 million $ 10.54 million
Nov 9, 2022 $ 3.14
-21.31%
$ 31.35 million $ 11.28 million
Nov 8, 2022 $ 3.98
-17.86%
$ 39.84 million $ 9.6 million
Nov 7, 2022 $ 4.85
-3.58%
$ 48.51 million $ 7.11 million
Nov 6, 2022 $ 5.03
+1.25%
$ 50.31 million $ 17.45 million
Nov 5, 2022 $ 4.97
-1.45%
$ 49.69 million $ 5.71 million
Nov 4, 2022 $ 5.04
+3.70%
$ 50.42 million $ 6.3 million
Nov 3, 2022 $ 4.86
+4.13%
$ 48.61 million $ 12.72 million
Nov 2, 2022 $ 4.67
-3.16%
$ 46.68 million $ 6.78 million
Nov 1, 2022 $ 4.82
-1.01%
$ 48.19 million $ 2.39 million
Oct 31, 2022 $ 4.87
-0.20%
$ 48.68 million $ 6.53 million
Oct 30, 2022 $ 4.88
-0.98%
$ 48.78 million $ 3.4 million
Oct 29, 2022 $ 4.93
+0.23%
$ 49.26 million $ 8.3 million
Oct 28, 2022 $ 4.91
+0.29%
$ 49.15 million $ 5.94 million
Oct 27, 2022 $ 4.9
-0.79%
$ 49 million $ 6.42 million
Oct 26, 2022 $ 4.94
-0.37%
$ 49.39 million $ 4.81 million
Oct 25, 2022 $ 4.96
+1.42%
$ 49.58 million $ 4.44 million
Oct 24, 2022 $ 4.89
-1.42%
$ 48.88 million $ 6.84 million
Oct 23, 2022 $ 4.96
-1.05%
$ 49.59 million $ 5.95 million
Oct 22, 2022 $ 5.01
+1.51%
$ 50.11 million $ 11.86 million
Oct 21, 2022 $ 4.94
+1.90%
$ 49.37 million $ 7.78 million
Oct 20, 2022 $ 4.84
-0.80%
$ 48.45 million $ 12.28 million
Oct 19, 2022 $ 4.88
-1.84%
$ 48.84 million $ 6.28 million
Oct 18, 2022 $ 4.98
-1.83%
$ 49.76 million $ 4.46 million
Oct 17, 2022 $ 5.07
-1.19%
$ 50.68 million $ 29.67 million
Oct 16, 2022 $ 5.13
+9.61%
$ 51.3 million $ 37.17 million
Oct 15, 2022 $ 4.68
+0.35%
$ 46.8 million $ 8.64 million
Oct 14, 2022 $ 4.66
+0.98%
$ 46.64 million $ 5.68 million
Oct 13, 2022 $ 4.62
-5.31%
$ 46.19 million $ 4.86 million
Oct 12, 2022 $ 4.88
+0.35%
$ 48.77 million $ 1.92 million
Oct 11, 2022 $ 4.86
-2.02%
$ 48.61 million $ 1.97 million
Oct 10, 2022 $ 4.96
-3.24%
$ 49.61 million $ 3.58 million
Oct 9, 2022 $ 5.13
-0.59%
$ 51.27 million $ 2.8 million
Oct 8, 2022 $ 5.16
-0.24%
$ 51.58 million $ 6.1 million
Oct 7, 2022 $ 5.17
+0.60%
$ 51.7 million $ 3.31 million