BarnBridge Historical Data

BOND Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2022 $6.13
-1.11%
$61.32 million $9.68 million
Aug 27, 2022 $6.2
-3.74%
$62.01 million $11.66 million
Aug 26, 2022 $6.44
-6.80%
$64.42 million $34.26 million
Aug 25, 2022 $6.91
-2.76%
$69.12 million $9.54 million
Aug 24, 2022 $7.11
-0.77%
$71.07 million $15.39 million
Aug 23, 2022 $7.16
+2.36%
$71.62 million $20.85 million
Aug 22, 2022 $7
-4.10%
$69.97 million $12.01 million
Aug 21, 2022 $7.3
-2.45%
$72.97 million $36.4 million
Aug 20, 2022 $7.48
+16.89%
$74.78 million $66.33 million
Aug 19, 2022 $6.4
-12.72%
$63.99 million $17.07 million
Aug 18, 2022 $7.33
-8.44%
$73.31 million $38.74 million
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