BarnBridge Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 2.72
-26.37%
$ 27.24 million $ 30.42 million
May 29 $ 3.7
-1.06%
$ 37 million $ 36.58 million
May 22 $ 3.76
-0.96%
$ 37.4 million $ 16.87 million
May 15 $ 3.94
+3.77%
$ 37.96 million $ 28.42 million
May 8 $ 3.81
-9.42%
$ 37.99 million $ 28.93 million
May 1 $ 4.21
-4.18%
$ 42.1 million $ 71.5 million
Apr 24 $ 4.4
-11.43%
$ 43.93 million $ 44.33 million
Apr 17 $ 4.9
+6.82%
$ 49.66 million $ 279.21 million
Apr 10 $ 4.47
+2.43%
$ 45.83 million $ 52.85 million
Apr 3 $ 4.37
+4.62%
$ 43.68 million $ 78.17 million
Mar 27 $ 4.17
+2.21%
$ 41.75 million $ 67 million
Mar 20 $ 4.03
-5.16%
$ 40.85 million $ 40.36 million
Mar 13 $ 4.2
+3.45%
$ 42.47 million $ 63.35 million
Mar 6 $ 3.84
-14.24%
$ 40.57 million $ 74.47 million
Feb 27 $ 4.48
-8.23%
$ 44.83 million $ 36.56 million
Feb 20 $ 4.89
-2.59%
$ 48.85 million $ 53.35 million
Feb 13 $ 5.02
+17.81%
$ 50.15 million $ 334.42 million
Feb 6 $ 4.26
-6.07%
$ 42.57 million $ 30.24 million
Jan 30 $ 4.53
-7.01%
$ 45.32 million $ 40.57 million
Jan 23 $ 4.83
-5.52%
$ 48.74 million $ 79.59 million
Jan 16 $ 5.11
+30.94%
$ 51.15 million $ 176.3 million
Jan 9 $ 3.91
+13.24%
$ 39.06 million $ 24.28 million
Jan 2 $ 3.45
+3.93%
$ 34.5 million $ 16.79 million
Dec 26 $ 3.32
-5.27%
$ 33.2 million $ 16.28 million
Dec 19 $ 3.5
-2.91%
$ 35.05 million $ 33.85 million
Dec 12 $ 3.61
-9.27%
$ 36.1 million $ 35.73 million
Dec 5 $ 4.03
-2.25%
$ 39.79 million $ 36.08 million
Nov 28 $ 4.12
+6.21%
$ 41.24 million $ 43.38 million
Nov 21 $ 3.97
+6.35%
$ 38.83 million $ 89.77 million
Nov 14 $ 3.64
-3.35%
$ 37.36 million $ 18.26 million
Nov 7 $ 3.74
-25.58%
$ 37.44 million $ 93.47 million
Oct 31 $ 5.03
+3.13%
$ 50.31 million $ 57.88 million
Oct 24 $ 4.88
-1.63%
$ 48.78 million $ 40.14 million
Oct 17 $ 4.96
-3.32%
$ 49.59 million $ 78.28 million
Oct 10 $ 5.13
+0.06%
$ 51.3 million $ 63.81 million
Oct 3 $ 5.13
+0.98%
$ 51.27 million $ 51.61 million
Sep 26 $ 5.08
-3.95%
$ 50.78 million $ 56.14 million
Sep 19 $ 5.79
+8.00%
$ 52.87 million $ 125.73 million
Sep 12 $ 5.36
-15.11%
$ 61.41 million $ 73.86 million
Sep 5 $ 6.32
-10.85%
$ 66.59 million $ 132.4 million
Aug 29 $ 7.08
+15.51%
$ 70.83 million $ 184.18 million
Aug 22 $ 6.13
-15.96%
$ 61.32 million $ 113.39 million
Aug 15 $ 7.3
-5.94%
$ 72.97 million $ 312.49 million
Aug 8 $ 7.76
-11.96%
$ 77.57 million $ 83.16 million
Aug 1 $ 8.81
-12.71%
$ 88.11 million $ 237.5 million
Jul 25 $ 10.1
-53.41%
$ 100.97 million $ 1.12 billion
Jul 18 $ 21.68
+240.98%
$ 216.83 million $ 1.85 billion
Jul 11 $ 6.36
+120.07%
$ 63.6 million $ 1.36 billion
Jul 4 $ 2.89
+1.36%
$ 28.9 million $ 59.52 million
Jun 27 $ 2.85
+4.70%
$ 28.52 million $ 117.93 million