Bridgent Historical Data

BRIDGENT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 0.00313
-0.73%
$ 30.93 million $ 365,096
Sep 29, 2025 $ 0.00315
+10.97%
$ 31.46 million $ 477,651
Sep 28, 2025 $ 0.00287
-14.23%
$ 28.35 million $ 526,276
Sep 27, 2025 $ 0.00332
-30.66%
$ 33.52 million $ 696,985
Sep 26, 2025 $ 0.00513
-5.03%
$ 48.66 million $ 782,973
Sep 25, 2025 $ 0.00562
+0.12%
$ 54.09 million $ 1.24 million
Sep 24, 2025 $ 0.00508
+11.17%
$ 56.14 million $ 251,593
Sep 23, 2025 $ 0.00441
-13.54%
$ 45.41 million $ 72,927
Sep 22, 2025 $ 0.00464
+16.85%
$ 50.56 million $ 65,421
Sep 21, 2025 $ 0.00384
-37.71%
$ 39.71 million $ 70,547
Sep 20, 2025 $ 0.00637
+62.13%
$ 62.02 million $ 73,008
Sep 19, 2025 $ 0.0041
+2.60%
$ 39.46 million $ 61,275
Sep 18, 2025 $ 0.00383
-6.51%
$ 39.99 million $ 56,879
Sep 17, 2025 $ 0.00425
+28.91%
$ 40.86 million $ 28,004
Sep 16, 2025 $ 0.0033
-15.38%
$ 33 million $ 8,778
Sep 15, 2025 $ 0.0037
-68.64%
$ 39 million $ 64,966
Sep 14, 2025 $ 0.0122
-40.49%
$ 115 million $ 95,592
Sep 13, 2025 $ 0.0208
-12.97%
$ 205 million $ 76,688
Sep 12, 2025 $ 0.0246
-4.28%
$ 250 million $ 51,664
Sep 11, 2025 $ 0.0251
-61.62%
$ 251 million $ 111,043
Sep 10, 2025 $ 0.065
+0.78%
$ 648 million $ 130,140
Sep 9, 2025 $ 0.0635
-8.37%
$ 643 million $ 156,289
Sep 8, 2025 $ 0.0673
-20.73%
$ 673 million $ 168,309
Sep 7, 2025 $ 0.0852
-34.16%
$ 852 million $ 191,307
Sep 6, 2025 $ 0.131
-41.01%
$ 1.33 billion $ 312,323
Sep 5, 2025 $ 0.223
-0.80%
$ 2.21 billion $ 502,647
Sep 4, 2025 $ 0.206
-41.84%
$ 2.31 billion $ 1.35 million
Download