BarnBridge Historical Data

BOND Page 36
Download
Date Close Price change Market cap Trading volume
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
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