BarnBridge Historical Data

BOND Page 28
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 2022 $ 5.14
-3.18%
$ 51.4 million $ 2.69 million
Oct 5, 2022 $ 5.31
-0.30%
$ 53.08 million $ 3.76 million
Oct 4, 2022 $ 5.32
-2.13%
$ 53.24 million $ 6.81 million
Oct 3, 2022 $ 5.44
+7.16%
$ 54.41 million $ 26.13 million
Oct 2, 2022 $ 5.08
-1.10%
$ 50.78 million $ 5 million
Oct 1, 2022 $ 5.13
-0.42%
$ 51.34 million $ 2.34 million
Sep 30, 2022 $ 5.16
+0.78%
$ 51.56 million $ 4.44 million
Sep 29, 2022 $ 5.12
-1.35%
$ 51.16 million $ 3.8 million
Sep 28, 2022 $ 5.19
+0.55%
$ 51.86 million $ 10.16 million
Sep 27, 2022 $ 5.16
+0.55%
$ 51.58 million $ 21.43 million
Sep 26, 2022 $ 5.13
-2.98%
$ 51.3 million $ 8.97 million
Sep 25, 2022 $ 5.29
-8.70%
$ 52.87 million $ 21.99 million
Sep 24, 2022 $ 5.79
+13.86%
$ 57.9 million $ 97.2 million
Sep 23, 2022 $ 5.09
+0.14%
$ 50.85 million $ 3.57 million
Sep 22, 2022 $ 5.08
+3.81%
$ 50.78 million $ 3.86 million
Sep 21, 2022 $ 4.89
-3.43%
$ -- $ 9.63 million
Sep 20, 2022 $ 5.07
-4.39%
$ 50.65 million $ 6 million
Sep 19, 2022 $ 5.3
-1.18%
$ 52.98 million $ 5.48 million
Sep 18, 2022 $ 5.36
-9.63%
$ 53.61 million $ 8.45 million
Sep 17, 2022 $ 5.93
+0.46%
$ 59.32 million $ 4.68 million
Sep 16, 2022 $ 5.91
+0.78%
$ 59.05 million $ 5.74 million
Sep 15, 2022 $ 5.86
-1.45%
$ 58.59 million $ 9.04 million
Sep 14, 2022 $ 5.95
+2.51%
$ 59.45 million $ 24.67 million
Sep 13, 2022 $ 5.8
-5.55%
$ 58 million $ 7.4 million
Sep 12, 2022 $ 6.14
-2.76%
$ 61.41 million $ 13.89 million
Sep 11, 2022 $ 6.32
-1.46%
$ 63.15 million $ 10.73 million
Sep 10, 2022 $ 6.41
+0.82%
$ 64.09 million $ 15.42 million
Sep 9, 2022 $ 6.36
+3.66%
$ 63.56 million $ 15.87 million
Sep 8, 2022 $ 6.13
-0.74%
$ 61.32 million $ 17.55 million
Sep 7, 2022 $ 6.18
+1.33%
$ 61.78 million $ 17.58 million
Sep 6, 2022 $ 6.1
-8.44%
$ 60.97 million $ 15.87 million
Sep 5, 2022 $ 6.66
-5.99%
$ 66.59 million $ 39.38 million
Sep 4, 2022 $ 7.08
+7.67%
$ 70.83 million $ 95.77 million
Sep 3, 2022 $ 6.58
+9.76%
$ 65.79 million $ 25.04 million
Sep 2, 2022 $ 5.99
-1.06%
$ 59.94 million $ 7.36 million
Sep 1, 2022 $ 6.06
+0.80%
$ 60.58 million $ 9.99 million
Aug 31, 2022 $ 6.01
-1.87%
$ 60.1 million $ 7.83 million
Aug 30, 2022 $ 6.12
-2.61%
$ 61.25 million $ 29.03 million
Aug 29, 2022 $ 6.29
+2.56%
$ 62.89 million $ 9.18 million