BarnBridge Historical Data

BOND Page 37
Download
Date Close Price change Market cap Trading volume
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
Sep 2, 2021 $27.74
-1.23%
$277.44 million $11.04 million
Sep 1, 2021 $28.09
+3.87%
$280.88 million $10.26 million
Aug 31, 2021 $27.06
-2.88%
$270.65 million $9.4 million
Aug 30, 2021 $27.87
-7.63%
$278.68 million $9.73 million
Aug 29, 2021 $30.17
-0.87%
$301.69 million $9.96 million
Aug 28, 2021 $30.43
-5.62%
$304.28 million $11.9 million
Aug 27, 2021 $32.24
+3.04%
$322.38 million $27.1 million
Aug 26, 2021 $31.29
+3.46%
$312.87 million $65.84 million
Aug 25, 2021 $30.24
-2.51%
$302.42 million $21.95 million
Aug 24, 2021 $31.02
+8.90%
$310.21 million $24.64 million
Aug 23, 2021 $28.48
-0.28%
$284.84 million $9.84 million
Aug 22, 2021 $28.56
+2.39%
$285.64 million $10.88 million
Aug 21, 2021 $27.9
-2.83%
$278.97 million $10.42 million
Aug 20, 2021 $28.71
+4.19%
$287.08 million $12.35 million
Aug 19, 2021 $27.55
-2.49%
$275.5 million $9.68 million
Aug 18, 2021 $28.25
-4.18%
$282.54 million $14.17 million
Aug 17, 2021 $29.49
+11.38%
$294.88 million $32.41 million
Aug 16, 2021 $26.48
-0.72%
$264.76 million $11.49 million
Aug 15, 2021 $26.67
+0.96%
$266.69 million $8.13 million
Aug 14, 2021 $26.42
-2.92%
$264.17 million $8.1 million
Aug 13, 2021 $27.2
+6.21%
$272.04 million $10.55 million
Aug 12, 2021 $25.61
-5.72%
$256.13 million $11.32 million
Aug 11, 2021 $27.16
+3.98%
$271.57 million $12.88 million
Aug 10, 2021 $26.12
-2.43%
$261.17 million $12.15 million
Aug 8, 2021 $27.49
+18.22%
$274.86 million $66.14 million
Aug 7, 2021 $23.25
+3.94%
$232.46 million $10.68 million
Aug 6, 2021 $22.35
+2.50%
$223.54 million $9.11 million
Aug 5, 2021 $21.87
+0.83%
$218.69 million $8.77 million
Aug 4, 2021 $20.92
+0.89%
$209.16 million $4.97 million
Aug 3, 2021 $20.76
-5.85%
$207.63 million $5.88 million
Aug 2, 2021 $22.06
-2.10%
$220.63 million $5.62 million