BarnBridge Historical Data

BOND Page 35
Download
Date Close Price change Market cap Trading volume
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
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