BarnBridge Historical Data

BOND Page 28
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 8.01
-0.77%
$ 80.09 million $ 85.33 million
Aug 16, 2022 $ 8.07
+8.70%
$ 80.71 million $ 59.2 million
Aug 15, 2022 $ 7.43
-4.28%
$ 74.25 million $ 9.43 million
Aug 14, 2022 $ 7.76
-2.30%
$ 77.57 million $ 16.07 million
Aug 13, 2022 $ 7.94
-2.21%
$ 79.39 million $ 7.67 million
Aug 12, 2022 $ 8.12
-1.68%
$ 81.19 million $ 9.63 million
Aug 11, 2022 $ 8.26
-0.76%
$ 82.57 million $ 11.43 million
Aug 10, 2022 $ 8.32
+0.64%
$ 83.21 million $ 9.99 million
Aug 9, 2022 $ 8.27
-4.18%
$ 82.68 million $ 12.13 million
Aug 8, 2022 $ 8.63
-2.04%
$ 86.31 million $ 16.23 million
Aug 7, 2022 $ 8.81
+1.63%
$ 88.11 million $ 45.74 million
Aug 6, 2022 $ 8.67
+0.88%
$ 86.71 million $ 21.63 million
Aug 5, 2022 $ 8.6
+1.90%
$ 85.97 million $ 14.81 million
Aug 4, 2022 $ 8.44
-3.49%
$ 84.41 million $ 13.1 million
Aug 3, 2022 $ 8.75
-1.26%
$ 87.49 million $ 19.53 million
Aug 2, 2022 $ 8.86
-1.30%
$ 88.6 million $ 30.24 million
Aug 1, 2022 $ 8.98
-11.05%
$ 89.79 million $ 92.45 million
Jul 31, 2022 $ 10.1
+22.32%
$ 100.97 million $ 226.69 million
Jul 30, 2022 $ 8.26
-9.83%
$ 82.55 million $ 50.82 million
Jul 29, 2022 $ 9.16
-10.88%
$ 91.58 million $ 94.9 million
Jul 28, 2022 $ 10.27
-9.98%
$ 102.67 million $ 134.14 million
Jul 27, 2022 $ 11.42
-40.62%
$ 114.2 million $ 274.85 million
Jul 26, 2022 $ 19.22
+5.10%
$ 192.18 million $ 144.88 million
Jul 25, 2022 $ 18.29
-15.63%
$ 182.87 million $ 189.38 million
Jul 24, 2022 $ 21.68
+5.99%
$ 216.83 million $ 159.07 million
Jul 23, 2022 $ 20.47
+34.89%
$ 204.71 million $ 794.61 million
Jul 22, 2022 $ 15.17
+30.20%
$ 151.75 million $ 97.46 million
Jul 21, 2022 $ 11.66
-4.30%
$ 116.56 million $ 156.23 million
Jul 20, 2022 $ 12.17
+53.67%
$ 121.71 million $ 414.78 million
Jul 19, 2022 $ 7.92
+2.41%
$ 79.21 million $ 34.03 million
Jul 18, 2022 $ 7.73
+21.64%
$ 77.35 million $ 189.69 million
Jul 17, 2022 $ 6.36
-8.82%
$ 63.6 million $ 510.05 million
Jul 16, 2022 $ 6.98
+116.21%
$ 69.8 million $ 766.99 million
Jul 15, 2022 $ 3.23
+1.04%
$ 32.28 million $ 13.08 million
Jul 14, 2022 $ 3.2
+8.66%
$ 31.95 million $ 31.96 million
Jul 13, 2022 $ 2.94
+3.17%
$ 29.4 million $ 5.29 million
Jul 12, 2022 $ 2.85
-5.25%
$ 28.5 million $ 8.53 million
Jul 11, 2022 $ 3.01
+4.10%
$ 30.08 million $ 26.15 million
Jul 10, 2022 $ 2.89
-5.09%
$ 28.9 million $ 5.69 million
Jul 9, 2022 $ 3.04
+0.07%
$ 30.45 million $ 1.32 million
Jul 8, 2022 $ 3.04
-2.16%
$ 30.43 million $ 2.12 million
Jul 7, 2022 $ 3.11
+3.94%
$ 31.1 million $ 7.71 million
Jul 6, 2022 $ 2.99
+7.12%
$ 29.92 million $ 14.94 million
Jul 5, 2022 $ 2.79
-3.41%
$ 27.93 million $ 13.55 million
Jul 4, 2022 $ 2.89
+1.38%
$ 28.91 million $ 14.18 million
Jul 3, 2022 $ 2.85
+2.18%
$ 28.52 million $ 17.72 million
Jul 2, 2022 $ 2.79
+6.19%
$ 27.91 million $ 21.29 million
Jul 1, 2022 $ 2.63
-3.04%
$ 26.28 million $ 13.15 million
Jun 30, 2022 $ 2.71
-1.47%
$ 27.11 million $ 14.24 million
Jun 29, 2022 $ 2.75
+0.90%
$ 27.51 million $ 24.6 million