BarnBridge Historical Data

BOND Page 32
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $3.6
+4.06%
$36.01 million $15.45 million
May 28, 2022 $3.46
+1.38%
$34.61 million $16.05 million
May 27, 2022 $3.41
+4.57%
$34.13 million $18.56 million
May 26, 2022 $3.26
-8.89%
$32.64 million $16.32 million
May 25, 2022 $3.58
-6.89%
$35.82 million $16.93 million
May 24, 2022 $3.85
+10.87%
$38.47 million $23.19 million
May 23, 2022 $3.47
-2.14%
$34.7 million $13.47 million
May 22, 2022 $3.55
+3.06%
$35.46 million $12.11 million
May 21, 2022 $3.44
+0.56%
$34.41 million $11.56 million
May 20, 2022 $3.42
-5.16%
$34.22 million $12.06 million
May 19, 2022 $3.61
+7.01%
$36.08 million $16.63 million
May 18, 2022 $3.37
-6.31%
$33.73 million $16.8 million
May 17, 2022 $3.6
+6.19%
$36.01 million $14.65 million
May 16, 2022 $3.39
-6.57%
$33.91 million $16.21 million
May 15, 2022 $3.63
+9.29%
$36.29 million $17.94 million
May 14, 2022 $3.32
-0.91%
$33.21 million $16.63 million
May 13, 2022 $3.35
+6.33%
$33.52 million $17.31 million
May 12, 2022 $3.15
-11.87%
$31.53 million $17.22 million
May 11, 2022 $3.58
-26.42%
$35.78 million $23.71 million
May 10, 2022 $4.86
-11.74%
$48.63 million $48.71 million
May 9, 2022 $5.52
+7.91%
$55.18 million $54.42 million
May 8, 2022 $5.11
-3.93%
$51.13 million $24.23 million
May 7, 2022 $5.32
+0.17%
$53.22 million $23.54 million
May 6, 2022 $5.31
-6.06%
$53.13 million $19.47 million
May 5, 2022 $5.66
-8.85%
$56.56 million $23.66 million
May 4, 2022 $6.2
+2.51%
$62.04 million $23.97 million
May 3, 2022 $6.05
-0.02%
$60.53 million $20.44 million
May 2, 2022 $6.05
-1.32%
$60.54 million $23.58 million
May 1, 2022 $6.13
+4.88%
$61.35 million $28.23 million
Apr 30, 2022 $5.85
-4.34%
$58.49 million $27.34 million
Apr 29, 2022 $6.11
-10.47%
$61.15 million $30.71 million
Apr 28, 2022 $6.83
+0.21%
$68.3 million $33.54 million
Apr 27, 2022 $6.82
+1.76%
$68.16 million $28.59 million
Apr 26, 2022 $6.7
-9.55%
$66.98 million $32.03 million
Apr 25, 2022 $7.4
+3.45%
$74.05 million $41.47 million
Apr 24, 2022 $7.16
-2.09%
$71.58 million $43.97 million
Apr 23, 2022 $7.31
-2.96%
$73.1 million $38.99 million
Apr 22, 2022 $7.53
-0.30%
$75.33 million $43.25 million
Apr 21, 2022 $7.56
-3.10%
$75.56 million $51.39 million
Apr 20, 2022 $7.8
+0.05%
$77.97 million $53.21 million
Apr 19, 2022 $7.79
+0.12%
$77.94 million $39.67 million
Apr 18, 2022 $7.78
+1.05%
$77.84 million $25.73 million
Apr 17, 2022 $7.7
-1.78%
$77.03 million $2.37 million
Apr 16, 2022 $7.84
-0.53%
$78.41 million $2.53 million
Apr 15, 2022 $7.88
+0.56%
$78.83 million $6.55 million
Apr 14, 2022 $7.84
-1.41%
$78.39 million $17.07 million
Apr 13, 2022 $7.95
+0.58%
$79.51 million $2.8 million
Apr 12, 2022 $7.91
-2.13%
$79.06 million $3.18 million
Apr 11, 2022 $8.08
-8.69%
$80.78 million $8.79 million
Apr 10, 2022 $8.85
-1.33%
$88.47 million $6.68 million