BarnBridge Historical Data

BOND Page 32
Download
Date Close Price change Market cap Trading volume
Mar 31, 2022 $ 8.63
-5.21%
$ 86.32 million $ 6.63 million
Mar 30, 2022 $ 9.11
-0.26%
$ 91.06 million $ 5.88 million
Mar 29, 2022 $ 9.13
-2.01%
$ 91.29 million $ 6.48 million
Mar 28, 2022 $ 9.32
+1.48%
$ 93.17 million $ 13.62 million
Mar 27, 2022 $ 9.18
+1.94%
$ 91.81 million $ 10.1 million
Mar 26, 2022 $ 9.01
+5.59%
$ 90.06 million $ 49.16 million
Mar 25, 2022 $ 8.53
+3.93%
$ 85.29 million $ 11.59 million
Mar 24, 2022 $ 8.21
+1.02%
$ 82.07 million $ 6.64 million
Mar 23, 2022 $ 8.12
+0.27%
$ 81.24 million $ 5.67 million
Mar 22, 2022 $ 8.1
+3.98%
$ 81.02 million $ 9.46 million
Mar 21, 2022 $ 7.79
-1.02%
$ 77.92 million $ 5.77 million
Mar 20, 2022 $ 7.87
+2.93%
$ 78.71 million $ 18.21 million
Mar 19, 2022 $ 7.65
+8.45%
$ 76.47 million $ 15.25 million
Mar 18, 2022 $ 7.05
+1.33%
$ 70.51 million $ 2.83 million
Mar 17, 2022 $ 6.96
+1.05%
$ 69.59 million $ 3.01 million
Mar 16, 2022 $ 6.89
+2.26%
$ 68.86 million $ 4.66 million
Mar 15, 2022 $ 6.73
-1.28%
$ 67.35 million $ 11.01 million
Mar 14, 2022 $ 6.82
+4.29%
$ 68.22 million $ 4.86 million
Mar 13, 2022 $ 6.54
-4.42%
$ 65.41 million $ 4.24 million
Mar 12, 2022 $ 6.84
+0.61%
$ 68.44 million $ 2.78 million
Mar 11, 2022 $ 6.8
-2.67%
$ 68.03 million $ 3.99 million
Mar 10, 2022 $ 6.99
-2.83%
$ 69.89 million $ 8.16 million
Mar 9, 2022 $ 7.19
+1.65%
$ 71.92 million $ 5.93 million
Mar 8, 2022 $ 7.08
-5.15%
$ 70.76 million $ 8.5 million
Mar 7, 2022 $ 7.46
-14.45%
$ 74.6 million $ 25.06 million
Mar 6, 2022 $ 8.72
+23.15%
$ 87.22 million $ 76.7 million
Mar 5, 2022 $ 7.08
+0.93%
$ 70.82 million $ 4.61 million
Mar 4, 2022 $ 7.02
-2.93%
$ 70.17 million $ 4.07 million
Mar 3, 2022 $ 7.23
-4.68%
$ 72.29 million $ 4.21 million
Mar 2, 2022 $ 7.58
-2.86%
$ 75.84 million $ 7.65 million
Mar 1, 2022 $ 7.81
+2.19%
$ 78.07 million $ 8.4 million
Feb 28, 2022 $ 7.64
+5.73%
$ 76.4 million $ 4.75 million
Feb 27, 2022 $ 7.23
-2.61%
$ 72.26 million $ 4.82 million
Feb 26, 2022 $ 7.42
-1.79%
$ 74.2 million $ 3.79 million
Feb 25, 2022 $ 7.56
+3.16%
$ 75.55 million $ 4.59 million
Feb 24, 2022 $ 7.32
-8.03%
$ 73.24 million $ 7.76 million
Feb 23, 2022 $ 7.96
-4.20%
$ 79.64 million $ 3.43 million
Feb 22, 2022 $ 8.31
-0.63%
$ 83.13 million $ 4.19 million
Feb 21, 2022 $ 8.37
-3.42%
$ 83.65 million $ 7.14 million
Feb 20, 2022 $ 8.66
-4.36%
$ 86.62 million $ 7.05 million
Feb 19, 2022 $ 9.06
+0.24%
$ 90.59 million $ 4.18 million
Feb 18, 2022 $ 9.04
-4.70%
$ 90.38 million $ 5.37 million
Feb 17, 2022 $ 9.48
-6.28%
$ 94.83 million $ 5.81 million
Feb 16, 2022 $ 10.12
-2.71%
$ 101.19 million $ 5.52 million
Feb 15, 2022 $ 10.4
+3.63%
$ 104.01 million $ 7.3 million
Feb 14, 2022 $ 10.03
+3.69%
$ 100.34 million $ 13.46 million
Feb 13, 2022 $ 9.68
-0.19%
$ 96.78 million $ 13.68 million
Feb 12, 2022 $ 9.7
-1.36%
$ 96.96 million $ 5.57 million
Feb 11, 2022 $ 9.83
-5.62%
$ 98.29 million $ 6.96 million
Feb 10, 2022 $ 10.42
-3.68%
$ 104.19 million $ 7.84 million