BarnBridge Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.0887
-1.49%
$ 887,424 $ 60,385
Dec 8, 2025 $ 0.0901
+2.18%
$ 900,852 $ 55,751
Dec 7, 2025 $ 0.088
-1.66%
$ 881,172 $ 59,461
Dec 6, 2025 $ 0.0896
+1.61%
$ 896,470 $ 55,676
Dec 5, 2025 $ 0.0881
+0.65%
$ 881,661 $ 62,986
Dec 4, 2025 $ 0.0876
+0.28%
$ 875,784 $ 57,360
Dec 3, 2025 $ 0.0872
-3.64%
$ 872,434 $ 58,187
Dec 2, 2025 $ 0.0905
-0.71%
$ 905,264 $ 62,785
Dec 1, 2025 $ 0.0911
-6.49%
$ 911,063 $ 68,724
Nov 30, 2025 $ 0.0974
-2.04%
$ 974,539 $ 60,102
Nov 29, 2025 $ 0.0998
+1.50%
$ 993,868 $ 55,088
Nov 28, 2025 $ 0.0971
-11.11%
$ 982,695 $ 76,468
Nov 27, 2025 $ 0.109
+6.33%
$ 1.09 million $ 81,171
Nov 26, 2025 $ 0.103
-2.08%
$ 1.03 million $ 56,296
Nov 25, 2025 $ 0.105
+4.73%
$ 1.05 million $ 53,275
Nov 24, 2025 $ 0.1
+4.64%
$ 1 million $ 48,681
Nov 23, 2025 $ 0.0978
+2.12%
$ 960,133 $ 57,781
Nov 22, 2025 $ 0.0959
-3.01%
$ 957,290 $ 52,603
Nov 21, 2025 $ 0.0989
-6.74%
$ 988,441 $ 72,437
Nov 20, 2025 $ 0.105
+4.55%
$ 1.06 million $ 55,557
Nov 19, 2025 $ 0.1
-4.42%
$ 1 million $ 59,938
Nov 18, 2025 $ 0.105
-0.25%
$ 1.05 million $ 60,877
Nov 17, 2025 $ 0.106
+1.23%
$ 1.06 million $ 63,416
Nov 16, 2025 $ 0.104
-4.46%
$ 1.04 million $ 61,122
Nov 15, 2025 $ 0.107
-1.44%
$ 1.09 million $ 54,733
Nov 14, 2025 $ 0.109
+1.40%
$ 1.09 million $ 55,529
Nov 13, 2025 $ 0.107
-0.71%
$ 1.07 million $ 58,672
Nov 12, 2025 $ 0.108
-4.00%
$ 1.08 million $ 56,449
Nov 11, 2025 $ 0.112
-3.74%
$ 1.12 million $ 74,122
Nov 10, 2025 $ 0.117
-4.39%
$ 1.17 million $ 70,007
Nov 9, 2025 $ 0.122
+2.14%
$ 1.22 million $ 70,943
Nov 8, 2025 $ 0.119
+0.86%
$ 1.19 million $ 63,273
Nov 7, 2025 $ 0.118
+7.58%
$ 1.18 million $ 80,091
Nov 6, 2025 $ 0.11
-5.71%
$ 1.1 million $ 68,496
Nov 5, 2025 $ 0.117
-0.02%
$ 1.17 million $ 57,723
Nov 4, 2025 $ 0.117
-2.15%
$ 1.17 million $ 56,451
Nov 3, 2025 $ 0.119
-1.96%
$ 1.19 million $ 61,845
Nov 2, 2025 $ 0.122
+0.17%
$ 1.22 million $ 83,914
Nov 1, 2025 $ 0.122
+0.66%
$ 1.22 million $ 86,177
Oct 31, 2025 $ 0.121
-2.96%
$ 1.21 million $ 86,982
Oct 30, 2025 $ 0.122
-10.25%
$ 1.24 million $ 111,859
Oct 29, 2025 $ 0.136
-0.56%
$ 1.36 million $ 73,820
Oct 28, 2025 $ 0.137
-0.16%
$ 1.37 million $ 81,208
Oct 27, 2025 $ 0.137
+4.50%
$ 1.37 million $ 28,955
Oct 26, 2025 $ 0.131
-1.19%
$ 1.32 million $ 23,312
Oct 25, 2025 $ 0.133
+1.12%
$ 1.33 million $ 6,529
Oct 24, 2025 $ 0.134
+3.49%
$ 1.31 million $ 69,860
Oct 23, 2025 $ 0.13
-0.01%
$ 1.29 million $ 67,437
Oct 22, 2025 $ 0.13
-2.90%
$ 1.3 million $ 69,499
Oct 21, 2025 $ 0.135
-2.62%
$ 1.33 million $ 61,726