BarnBridge Historical Data

BOND Page 32
Download
Date Close Price change Market cap Trading volume
Jan 29, 2022 $ 10.5
+1.53%
$ 105.04 million $ 2.32 million
Jan 28, 2022 $ 10.35
+1.48%
$ 103.46 million $ 2.56 million
Jan 27, 2022 $ 10.19
-3.51%
$ 101.93 million $ 3.85 million
Jan 26, 2022 $ 10.56
-2.60%
$ 105.64 million $ 5.17 million
Jan 25, 2022 $ 10.85
+0.68%
$ 108.46 million $ 3.93 million
Jan 24, 2022 $ 10.77
-3.36%
$ 107.73 million $ 7.65 million
Jan 23, 2022 $ 11.15
+4.44%
$ 111.48 million $ 4.75 million
Jan 22, 2022 $ 10.67
-7.42%
$ 106.74 million $ 5.53 million
Jan 21, 2022 $ 11.53
-12.27%
$ 115.29 million $ 5.96 million
Jan 20, 2022 $ 13.14
-3.73%
$ 131.43 million $ 3.21 million
Jan 19, 2022 $ 13.65
-3.29%
$ 136.53 million $ 3.14 million
Jan 18, 2022 $ 14.12
-3.01%
$ 141.17 million $ 4.08 million
Jan 17, 2022 $ 14.55
-1.92%
$ 145.54 million $ 5.11 million
Jan 16, 2022 $ 14.84
-1.07%
$ 148.39 million $ 2.54 million
Jan 15, 2022 $ 15
+2.22%
$ 149.99 million $ 3.2 million
Jan 14, 2022 $ 14.67
+0.05%
$ 146.74 million $ 5.04 million
Jan 13, 2022 $ 14.67
-3.37%
$ 146.66 million $ 4.24 million
Jan 12, 2022 $ 15.18
+3.19%
$ 151.77 million $ 4.86 million
Jan 11, 2022 $ 14.71
-1.31%
$ 147.07 million $ 4.38 million
Jan 10, 2022 $ 14.9
-3.59%
$ 149.03 million $ 3.79 million
Jan 9, 2022 $ 15.46
+2.32%
$ 154.59 million $ 3.45 million
Jan 8, 2022 $ 15.11
-3.82%
$ 151.1 million $ 4.21 million
Jan 7, 2022 $ 15.71
-4.82%
$ 157.1 million $ 7.08 million
Jan 6, 2022 $ 16.51
-0.23%
$ 165.06 million $ 8.22 million
Jan 5, 2022 $ 16.54
-9.46%
$ 165.44 million $ 7.92 million
Jan 4, 2022 $ 18.27
-0.48%
$ 182.73 million $ 8.47 million
Jan 3, 2022 $ 18.36
-0.22%
$ 183.61 million $ 9.41 million
Jan 2, 2022 $ 18.4
+0.39%
$ 183.98 million $ 21.2 million
Jan 1, 2022 $ 18.33
+11.29%
$ 183.28 million $ 44.01 million
Dec 31, 2021 $ 16.49
+0.69%
$ 164.91 million $ 8.39 million
Dec 30, 2021 $ 16.38
-2.98%
$ 163.77 million $ 10.34 million
Dec 29, 2021 $ 16.88
-11.53%
$ 168.8 million $ 18.26 million
Dec 28, 2021 $ 19.09
+12.15%
$ 190.86 million $ 53.72 million
Dec 27, 2021 $ 17.03
-0.68%
$ 170.25 million $ 8.63 million
Dec 26, 2021 $ 17.14
+0.91%
$ 171.42 million $ 7.23 million
Dec 25, 2021 $ 16.99
+2.65%
$ 169.88 million $ 5.81 million
Dec 24, 2021 $ 16.55
-2.71%
$ 165.49 million $ 6.63 million
Dec 23, 2021 $ 17.01
+7.71%
$ 170.11 million $ 11.92 million
Dec 22, 2021 $ 15.79
+2.37%
$ 157.94 million $ 4.56 million
Dec 21, 2021 $ 15.43
+1.95%
$ 154.29 million $ 6.5 million
Dec 20, 2021 $ 15.13
-6.86%
$ 151.33 million $ 6.63 million
Dec 19, 2021 $ 16.25
+0.73%
$ 162.48 million $ 6.28 million
Dec 18, 2021 $ 16.13
+2.31%
$ 161.31 million $ 23.74 million
Dec 17, 2021 $ 15.77
+3.72%
$ 157.66 million $ 12.48 million
Dec 16, 2021 $ 15.2
-2.17%
$ 151.98 million $ 7.1 million
Dec 15, 2021 $ 15.54
+3.68%
$ 155.4 million $ 6.93 million
Dec 14, 2021 $ 14.99
-5.23%
$ 149.89 million $ 9.16 million
Dec 13, 2021 $ 15.82
-9.53%
$ 158.16 million $ 7.11 million
Dec 12, 2021 $ 17.48
-0.82%
$ 174.82 million $ 6.3 million
Dec 11, 2021 $ 17.63
+5.80%
$ 176.27 million $ 7.29 million