BarnBridge Historical Data

BOND Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 3.21
+11.36%
$ 31.59 million $ 20.87 million
May 13 $ 3.02
+4.44%
$ 28.8 million $ 14.41 million
May 6 $ 2.98
-6.74%
$ 28.93 million $ 18.75 million
Apr 29 $ 3
+0.28%
$ 32 million $ 21.81 million
Apr 22 $ 2.87
-5.88%
$ 29.91 million $ 18.18 million
Apr 15 $ 3.11
+2.97%
$ 30.51 million $ 26.35 million
Apr 8 $ 2.81
-36.64%
$ 30.2 million $ 55.96 million
Apr 1 $ 4.51
-0.96%
$ 44.33 million $ 72.38 million
Mar 25 $ 4.53
+4.91%
$ 45.54 million $ 216.89 million
Mar 18 $ 4.1
-7.81%
$ 43.2 million $ 55.8 million
Mar 11 $ 4.52
+9.60%
$ 44.54 million $ 153.19 million
Mar 4 $ 4.19
+1.48%
$ 41.24 million $ 67.77 million
Feb 26 $ 4.13
+14.30%
$ 41.32 million $ 56.6 million
Feb 19 $ 3.62
-3.20%
$ 36.15 million $ 32.19 million
Feb 12 $ 3.73
+10.63%
$ 37.3 million $ 63.45 million
Feb 5 $ 3.34
+6.09%
$ 33.68 million $ 12.85 million
Jan 29 $ 3.15
-0.49%
$ 31.51 million $ 22.91 million
Jan 22 $ 3.24
+0.09%
$ 31.67 million $ 40.61 million
Jan 15 $ 3.24
-8.93%
$ 32.37 million $ 57.54 million
Jan 8 $ 3.48
-3.01%
$ 35.54 million $ 83.18 million
Jan 1 $ 3.7
-15.04%
$ 35.89 million $ 59.93 million
Dec 25 $ 4.61
-32.46%
$ 43.55 million $ 296.14 million
Dec 18 $ 3.87
+5.25%
$ 68.53 million $ 41.11 million
Dec 11 $ 3.77
-4.47%
$ 36.8 million $ 73.29 million
Dec 4 $ 3.77
-1.01%
$ 39.44 million $ 67.78 million
Nov 27 $ 3.81
-2.24%
$ 38.11 million $ 28.51 million
Nov 20 $ 4.01
-0.22%
$ 38.98 million $ 35.46 million
Nov 13 $ 3.9
-7.98%
$ 40.19 million $ 103.58 million
Nov 6 $ 4.39
+4.44%
$ 42.39 million $ 206.36 million
Oct 30 $ 4.21
+5.00%
$ 42.07 million $ 226.75 million
Oct 23 $ 4.01
-2.25%
$ 40.08 million $ 289.64 million
Oct 16 $ 4.1
-9.42%
$ 40.98 million $ 697.3 million
Oct 9 $ 5.33
+178.27%
$ 45.24 million $ 382.51 million
Oct 2 $ 1.94
-16.08%
$ 19.17 million $ 17.71 million
Sep 25 $ 2.31
+3.03%
$ 23.11 million $ 15.72 million
Sep 18 $ 2.24
+1.32%
$ 22.43 million $ 14.09 million
Sep 11 $ 2.27
+4.30%
$ 22.1 million $ 12.69 million
Sep 4 $ 2.27
+4.71%
$ 21.72 million $ 38.98 million
Aug 28 $ 2.16
-1.11%
$ 21.65 million $ 34.11 million
Aug 21 $ 2.14
-20.21%
$ 21.88 million $ 19.89 million
Aug 14 $ 2.64
-11.94%
$ 26.85 million $ 19.07 million
Aug 7 $ 2.94
+3.12%
$ 30.02 million $ 20.86 million
Jul 31 $ 2.85
-6.27%
$ 28.52 million $ 31.28 million
Jul 24 $ 3.04
+5.88%
$ 30.42 million $ 137.5 million
Jul 17 $ 2.87
-2.66%
$ 28.73 million $ 22.9 million
Jul 10 $ 2.95
-2.20%
$ 29.52 million $ 26.68 million
Jul 3 $ 3.02
-8.56%
$ 30.18 million $ 32.5 million
Jun 26 $ 3.3
-2.85%
$ 33.01 million $ 47.14 million
Jun 19 $ 3.41
+24.89%
$ 33.98 million $ 114.65 million
Jun 12 $ 2.77
+1.67%
$ 27.27 million $ 24.13 million