BarnBridge Historical Data

BOND Page 29
Download
Date Close Price change Market cap Trading volume
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
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