BarnBridge Historical Data

BOND Page 28
Download
Date Close Price change Market cap Trading volume
Dec 15, 2022 $3.76
-1.63%
$37.56 million $2.52 million
Dec 14, 2022 $3.82
-0.95%
$38.18 million $6.58 million
Dec 13, 2022 $3.85
-0.77%
$38.54 million $7.5 million
Dec 12, 2022 $3.88
-2.37%
$38.84 million $2.71 million
Dec 11, 2022 $3.98
-1.29%
$39.79 million $3.2 million
Dec 10, 2022 $4.03
+1.41%
$40.31 million $5.94 million
Dec 9, 2022 $3.97
+1.32%
$39.74 million $8.2 million
Dec 8, 2022 $3.92
+0.53%
$39.23 million $3.65 million
Dec 7, 2022 $3.9
-2.52%
$39.02 million $6.86 million
Dec 6, 2022 $4
+0.49%
$40.03 million $6.82 million
Dec 5, 2022 $3.98
-3.42%
$39.82 million $4.61 million
Dec 4, 2022 $4.12
+4.15%
$41.24 million $12.49 million
Dec 3, 2022 $3.96
-1.07%
$39.59 million $5.21 million
Dec 2, 2022 $4
+1.69%
$40.02 million $5.07 million
Dec 1, 2022 $3.94
-1.89%
$39.36 million $4.22 million
Nov 30, 2022 $4.01
+5.55%
$40.12 million $8.78 million
Nov 29, 2022 $3.8
+1.22%
$38.01 million $3.7 million
Nov 28, 2022 $3.76
-3.28%
$37.55 million $3.92 million
Nov 27, 2022 $3.88
-2.22%
$38.83 million $3.62 million
Nov 26, 2022 $3.97
+0.46%
$39.73 million $7.09 million
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