BarnBridge Historical Data

BOND Page 34
Download
Date Close Price change Market cap Trading volume
Oct 22, 2021 $ 28.35
-3.42%
$ 283.53 million $ 10.47 million
Oct 21, 2021 $ 29.36
-2.38%
$ 293.55 million $ 13.57 million
Oct 20, 2021 $ 30.07
-0.31%
$ 300.69 million $ 20.28 million
Oct 19, 2021 $ 30.16
+2.39%
$ 301.55 million $ 81.66 million
Oct 18, 2021 $ 29.45
+5.28%
$ 294.54 million $ 50.56 million
Oct 17, 2021 $ 27.98
-6.88%
$ 279.76 million $ 25.92 million
Oct 16, 2021 $ 30.04
-9.97%
$ 300.42 million $ 57.73 million
Oct 15, 2021 $ 33.37
+39.60%
$ 333.75 million $ 377.23 million
Oct 14, 2021 $ 23.91
+1.85%
$ 239.08 million $ 12.1 million
Oct 13, 2021 $ 23.47
+3.28%
$ 234.7 million $ 7.73 million
Oct 12, 2021 $ 22.72
-1.88%
$ 227.24 million $ 9.54 million
Oct 11, 2021 $ 23.16
-0.01%
$ 231.59 million $ 5.2 million
Oct 10, 2021 $ 23.16
-6.01%
$ 231.61 million $ 8.03 million
Oct 9, 2021 $ 24.64
+1.77%
$ 246.41 million $ 9.74 million
Oct 8, 2021 $ 24.21
-1.91%
$ 242.11 million $ 5.45 million
Oct 7, 2021 $ 24.68
+0.81%
$ 246.82 million $ 22.75 million
Oct 6, 2021 $ 24.48
-1.25%
$ 244.82 million $ 10.32 million
Oct 5, 2021 $ 24.78
-1.35%
$ 247.82 million $ 9.22 million
Oct 4, 2021 $ 25.12
-0.99%
$ 251.2 million $ 9.22 million
Oct 3, 2021 $ 25.37
-1.25%
$ 253.71 million $ 8.42 million
Oct 2, 2021 $ 25.69
+1.58%
$ 256.89 million $ 12.22 million
Oct 1, 2021 $ 25.31
+7.00%
$ 253.13 million $ 17.13 million
Sep 30, 2021 $ 23.66
-2.67%
$ 236.58 million $ 20.94 million
Sep 29, 2021 $ 24.31
-7.50%
$ 243.07 million $ 46.11 million
Sep 28, 2021 $ 26.28
+18.25%
$ 262.78 million $ 91.02 million
Sep 27, 2021 $ 22.23
-3.79%
$ 222.26 million $ 12.62 million
Sep 26, 2021 $ 23.11
-5.03%
$ 231.07 million $ 18.15 million
Sep 25, 2021 $ 24.38
+9.31%
$ 243.82 million $ 21.4 million
Sep 24, 2021 $ 22.3
-5.14%
$ 222.99 million $ 9.18 million
Sep 23, 2021 $ 23.51
+1.80%
$ 235.07 million $ 12.45 million
Sep 22, 2021 $ 23.11
+6.80%
$ 231.1 million $ 20.71 million
Sep 21, 2021 $ 21.63
-3.22%
$ 216.34 million $ 26.81 million
Sep 20, 2021 $ 22.37
-11.22%
$ 223.73 million $ 48.58 million
Sep 19, 2021 $ 25.18
-2.50%
$ 251.85 million $ 28.17 million
Sep 18, 2021 $ 25.83
+5.24%
$ 258.31 million $ 20.12 million
Sep 17, 2021 $ 24.54
-2.74%
$ 245.45 million $ 15.75 million
Sep 16, 2021 $ 25.24
-2.40%
$ 252.37 million $ 14.27 million
Sep 15, 2021 $ 25.86
+1.64%
$ 258.58 million $ 14.79 million
Sep 14, 2021 $ 25.44
-0.84%
$ 254.41 million $ 16.79 million
Sep 13, 2021 $ 25.66
-5.11%
$ 256.56 million $ 9.57 million
Sep 12, 2021 $ 27.03
+0.67%
$ 270.26 million $ 8.17 million
Sep 11, 2021 $ 26.85
+0.28%
$ 268.46 million $ 10.49 million
Sep 10, 2021 $ 26.78
-6.43%
$ 267.77 million $ 10.22 million
Sep 9, 2021 $ 28.62
-1.20%
$ 286.16 million $ 31.91 million
Sep 8, 2021 $ 28.97
+6.60%
$ 289.7 million $ 57.33 million
Sep 7, 2021 $ 27.18
-10.60%
$ 271.78 million $ 14.09 million
Sep 6, 2021 $ 30.4
+3.41%
$ 303.96 million $ 14.96 million
Sep 5, 2021 $ 29.39
+1.20%
$ 293.93 million $ 7.99 million
Sep 4, 2021 $ 29.04
-2.83%
$ 290.44 million $ 9.18 million
Sep 3, 2021 $ 29.89
+7.72%
$ 298.87 million $ 23.74 million