BarnBridge Historical Data

BOND Page 33
Download
Date Close Price change Market cap Trading volume
Dec 11, 2021 $ 17.63
+5.80%
$ 176.27 million $ 7.29 million
Dec 10, 2021 $ 16.66
-6.99%
$ 166.61 million $ 8.48 million
Dec 9, 2021 $ 17.92
-5.35%
$ 179.18 million $ 12.8 million
Dec 8, 2021 $ 18.93
-1.82%
$ 189.31 million $ 8.39 million
Dec 7, 2021 $ 19.28
-2.71%
$ 192.82 million $ 7.52 million
Dec 6, 2021 $ 19.82
-6.06%
$ 198.19 million $ 22.14 million
Dec 5, 2021 $ 21.09
-7.96%
$ 210.93 million $ 7.05 million
Dec 4, 2021 $ 22.9
-6.62%
$ 228.96 million $ 13.56 million
Dec 3, 2021 $ 24.52
-5.89%
$ 245.19 million $ 18.97 million
Dec 2, 2021 $ 26.05
+2.63%
$ 260.51 million $ 32.92 million
Dec 1, 2021 $ 25.39
+4.07%
$ 253.87 million $ 8.35 million
Nov 30, 2021 $ 24.4
-2.26%
$ 243.99 million $ 10.8 million
Nov 29, 2021 $ 24.96
-2.44%
$ 249.59 million $ 9.41 million
Nov 28, 2021 $ 25.58
-1.35%
$ 255.81 million $ 7.56 million
Nov 27, 2021 $ 25.93
+4.48%
$ 259.31 million $ 9.13 million
Nov 26, 2021 $ 24.82
-7.99%
$ 248.21 million $ 10.72 million
Nov 25, 2021 $ 26.98
+4.61%
$ 269.8 million $ 12.67 million
Nov 24, 2021 $ 25.8
-6.48%
$ 257.97 million $ 8.25 million
Nov 23, 2021 $ 27.58
+0.43%
$ 275.85 million $ 9.93 million
Nov 22, 2021 $ 27.47
-3.78%
$ 274.66 million $ 11.49 million
Nov 21, 2021 $ 28.54
-3.81%
$ 285.37 million $ 12.47 million
Nov 20, 2021 $ 29.67
+1.82%
$ 296.66 million $ 8.71 million
Nov 19, 2021 $ 29.14
+2.97%
$ 291.44 million $ 10.81 million
Nov 18, 2021 $ 28.3
-4.87%
$ 283.04 million $ 7.45 million
Nov 17, 2021 $ 29.75
-0.44%
$ 297.52 million $ 9.23 million
Nov 16, 2021 $ 29.89
-5.52%
$ 298.85 million $ 9.43 million
Nov 15, 2021 $ 31.63
-3.29%
$ 316.35 million $ 8.79 million
Nov 14, 2021 $ 32.71
-0.57%
$ 327.14 million $ 9.64 million
Nov 13, 2021 $ 32.9
-1.08%
$ 329.02 million $ 7.48 million
Nov 12, 2021 $ 33.27
-5.25%
$ 332.68 million $ 16 million
Nov 11, 2021 $ 35.11
-1.93%
$ 351.13 million $ 17.09 million
Nov 10, 2021 $ 35.8
-3.45%
$ 358.01 million $ 91.09 million
Nov 9, 2021 $ 37.08
+6.75%
$ 370.78 million $ 23.79 million
Nov 8, 2021 $ 34.66
+2.52%
$ 346.62 million $ 31.56 million
Nov 7, 2021 $ 33.81
+14.53%
$ 338.12 million $ 42.1 million
Nov 6, 2021 $ 29.52
+3.18%
$ 295.21 million $ 10.44 million
Nov 5, 2021 $ 28.61
-1.34%
$ 286.1 million $ 11.39 million
Nov 4, 2021 $ 29
-5.78%
$ 289.98 million $ 20.57 million
Nov 3, 2021 $ 30.78
+8.76%
$ 307.82 million $ 17.55 million
Nov 2, 2021 $ 28.3
+0.08%
$ 283.04 million $ 12.71 million
Nov 1, 2021 $ 28.28
-1.26%
$ 282.83 million $ 8.51 million
Oct 31, 2021 $ 28.64
-1.58%
$ 286.42 million $ 19.62 million
Oct 30, 2021 $ 29.1
+9.64%
$ 291.01 million $ 26.88 million
Oct 29, 2021 $ 26.54
-0.07%
$ 265.41 million $ 9.7 million
Oct 28, 2021 $ 26.56
+1.02%
$ 265.59 million $ 12.77 million
Oct 27, 2021 $ 26.29
-8.18%
$ 262.91 million $ 13.73 million
Oct 26, 2021 $ 28.63
-1.72%
$ 286.33 million $ 15 million
Oct 25, 2021 $ 29.13
+0.41%
$ 291.34 million $ 14.73 million
Oct 24, 2021 $ 29.01
+2.96%
$ 290.15 million $ 36.15 million
Oct 23, 2021 $ 28.18
-0.61%
$ 281.8 million $ 8.02 million