BarnBridge Historical Data

BOND Page 6
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $0.0854
-2.75%
$854,619 $82,404
Dec 17, 2025 $0.0878
+2.51%
$878,191 $70,622
Dec 16, 2025 $0.0855
-3.71%
$856,280 $70,729
Dec 15, 2025 $0.0882
+0.35%
$887,496 $68,420
Dec 14, 2025 $0.0879
-1.09%
$879,177 $66,214
Dec 13, 2025 $0.089
-1.66%
$888,729 $62,488
Dec 12, 2025 $0.0905
+0.82%
$905,065 $63,635
Dec 11, 2025 $0.0898
-0.39%
$897,928 $64,445
Dec 10, 2025 $0.0902
+1.76%
$901,771 $59,899
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