BarnBridge Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 2.72
+11.12%
$ 27.24 million $ 118.91 million
Jun 13 $ 2.45
-27.99%
$ 24.51 million $ 108.2 million
Jun 6 $ 3.41
-2.59%
$ 34.07 million $ 158.47 million
May 30 $ 3.5
-2.88%
$ 34.97 million $ 116.22 million
May 23 $ 3.6
+1.55%
$ 36.01 million $ 119.97 million
May 16 $ 3.55
-2.29%
$ 35.46 million $ 100.02 million
May 9 $ 3.63
-29.02%
$ -- $ 195.94 million
May 2 $ 5.11
-16.65%
$ 51.13 million $ 158.89 million
Apr 25 $ 6.13
-14.30%
$ 61.35 million $ 221.91 million
Apr 18 $ 7.16
-7.07%
$ 71.58 million $ 296.21 million
Apr 11 $ 7.7
-12.93%
$ 77.03 million $ 43.28 million
Apr 4 $ 8.85
-6.74%
$ 88.47 million $ 117.26 million
Mar 28 $ 9.49
+3.33%
$ 94.87 million $ 50.21 million
Mar 21 $ 9.18
+16.63%
$ 91.81 million $ 98.39 million
Mar 14 $ 7.87
+20.32%
$ 78.71 million $ 59.83 million
Mar 7 $ 6.54
-24.98%
$ 65.41 million $ 58.66 million
Feb 28 $ 8.72
+20.70%
$ 87.22 million $ 110.39 million
Feb 21 $ 7.23
-16.57%
$ 72.26 million $ 35.72 million
Feb 14 $ 8.66
-10.49%
$ 86.62 million $ 48.69 million
Feb 7 $ 9.68
-10.05%
$ 96.78 million $ 61.41 million
Jan 31 $ 10.76
+5.64%
$ 107.59 million $ 47.79 million
Jan 24 $ 10.18
-8.65%
$ 101.84 million $ 28.22 million
Jan 17 $ 11.15
-24.87%
$ 111.48 million $ 31.78 million
Jan 10 $ 14.84
-4.01%
$ 148.39 million $ 28.06 million
Jan 3 $ 15.46
-15.99%
$ 154.59 million $ 48.76 million
Dec 27 $ 18.4
+7.33%
$ 183.98 million $ 164.55 million
Dec 20 $ 16.99
+4.55%
$ 169.88 million $ 42.03 million
Dec 13 $ 16.25
-7.06%
$ 162.48 million $ 72.8 million
Dec 6 $ 17.48
-17.14%
$ 174.82 million $ 72.91 million
Nov 29 $ 21.09
-17.55%
$ 210.93 million $ 101.05 million
Nov 22 $ 25.58
-10.39%
$ 255.81 million $ 69.75 million
Nov 15 $ 28.54
-12.76%
$ 285.37 million $ 66.89 million
Nov 8 $ 32.71
-3.24%
$ 327.14 million $ 196.63 million
Nov 1 $ 33.81
+18.05%
$ 338.12 million $ 123.28 million
Oct 25 $ 29.1
+0.30%
$ 291.01 million $ 92.81 million
Oct 18 $ 29.01
+3.71%
$ 290.15 million $ 220.69 million
Oct 11 $ 27.98
+20.79%
$ 279.76 million $ 495.44 million
Oct 4 $ 23.16
-8.71%
$ 231.61 million $ 74.74 million
Sep 27 $ 25.37
+9.82%
$ 253.71 million $ 208.46 million
Sep 20 $ 23.11
-8.30%
$ 231.07 million $ 157.28 million
Sep 13 $ 25.18
-6.85%
$ 251.85 million $ 119.45 million
Sep 6 $ 27.03
-8.05%
$ 270.26 million $ 147.16 million
Aug 30 $ 29.39
-2.57%
$ 293.93 million $ 81.34 million
Aug 23 $ 30.17
+5.62%
$ 301.69 million $ 171.23 million
Aug 16 $ 28.56
+7.11%
$ 285.64 million $ 101.39 million
Aug 9 $ 26.67
-0.37%
$ 266.69 million $ 63.13 million
Aug 2 $ 27.49
+21.96%
$ 274.86 million $ 111.17 million
Jul 26 $ 22.55
+0.39%
$ 225.48 million $ 39.16 million
Jul 19 $ 22.46
+7.91%
$ 224.56 million $ 28.59 million
Download