Bedrock Historical Data

BR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0795
-0.14%
$ 79.51 million $ 94.48 million
Jun 27, 2025 $ 0.0796
-0.09%
$ 79.62 million $ 94.38 million
Jun 26, 2025 $ 0.0797
+0.04%
$ 23.91 million $ 103.87 million
Jun 25, 2025 $ 0.0797
+0.12%
$ 22.31 million $ 99.22 million
Jun 24, 2025 $ 0.0796
+0.62%
$ 26.26 million $ 3.57 billion
Jun 23, 2025 $ 0.0791
+66.03%
$ 26.1 million $ 3.82 billion
Jun 22, 2025 $ 0.0476
-0.31%
$ 47.63 million $ 3.87 billion
Jun 21, 2025 $ 0.0478
-0.07%
$ 13.38 million $ 3.67 billion
Jun 20, 2025 $ 0.0478
+1.00%
$ 13.39 million $ 3.27 billion
Jun 19, 2025 $ 0.0473
+0.89%
$ 10.89 million $ 2.56 billion
Jun 18, 2025 $ 0.0469
-0.37%
$ 10.79 million $ 2.03 billion
Jun 17, 2025 $ 0.0471
+11.66%
$ 10.84 million $ 7.78 million
Jun 16, 2025 $ 0.0422
-1.39%
$ 9.71 million $ 2 million
Jun 15, 2025 $ 0.0428
-0.01%
$ 9.84 million $ 1.88 million
Jun 14, 2025 $ 0.0428
-0.99%
$ 9.84 million $ 1.98 million
Jun 13, 2025 $ 0.0432
+2.55%
$ 9.94 million $ 2.59 million
Jun 12, 2025 $ 0.0421
-9.50%
$ 9.69 million $ 3.35 million
Jun 11, 2025 $ 0.0466
-3.97%
$ 10.71 million $ 2.35 million
Jun 10, 2025 $ 0.0485
-0.36%
$ 11.16 million $ 2.08 million
Jun 9, 2025 $ 0.0487
+1.96%
$ 11.2 million $ 2.27 million
Jun 8, 2025 $ 0.0477
+4.10%
$ 10.98 million $ 1.94 million
Jun 7, 2025 $ 0.0459
+6.10%
$ 10.55 million $ 2.03 million
Jun 6, 2025 $ 0.0432
+0.37%
$ 9.95 million $ 2.01 million
Jun 5, 2025 $ 0.0431
-8.82%
$ 9.91 million $ 2.44 million
Jun 4, 2025 $ 0.0473
-4.87%
$ 10.87 million $ 5.89 million
Jun 3, 2025 $ 0.0497
+4.85%
$ 11.42 million $ 7.42 million
Jun 2, 2025 $ 0.0474
+1.17%
$ 10.9 million $ 7.81 million
Jun 1, 2025 $ 0.0466
+1.69%
$ 10.77 million $ 5.91 million
May 31, 2025 $ 0.0459
+3.04%
$ 10.55 million $ 9.9 million
May 30, 2025 $ 0.0445
-16.04%
$ 10.24 million $ 17.86 million
May 29, 2025 $ 0.053
+0.80%
$ 12.19 million $ 10.06 million
May 28, 2025 $ 0.0526
+1.34%
$ 12.1 million $ 7.48 million
May 27, 2025 $ 0.0519
+3.20%
$ 11.94 million $ 10.03 million
May 26, 2025 $ 0.0503
-1.27%
$ 11.57 million $ 7.71 million
May 25, 2025 $ 0.0509
-2.48%
$ 11.71 million $ 9.79 million
May 24, 2025 $ 0.0522
+0.47%
$ 12.01 million $ 7.53 million
May 23, 2025 $ 0.052
-12.35%
$ 11.96 million $ 23.4 million
May 22, 2025 $ 0.0593
+6.13%
$ 13.64 million $ 15.11 million
May 21, 2025 $ 0.0559
+3.39%
$ 12.85 million $ 15.44 million
May 20, 2025 $ 0.054
+1.44%
$ 12.43 million $ 8.39 million
May 19, 2025 $ 0.0533
-5.40%
$ 12.25 million $ 10.59 million
May 18, 2025 $ 0.0563
+5.67%
$ 12.96 million $ 12.18 million
May 17, 2025 $ 0.0533
-5.78%
$ 12.26 million $ 9 million
May 16, 2025 $ 0.0566
-0.92%
$ 56.58 million $ 9.16 million
May 15, 2025 $ 0.0571
-13.15%
$ 13.13 million $ 16.41 million
May 14, 2025 $ 0.0658
-7.00%
$ 65.76 million $ 17.3 million
May 13, 2025 $ 0.0707
-4.91%
$ 16.26 million $ 25.46 million
May 12, 2025 $ 0.0744
+13.76%
$ 17.1 million $ 42.81 million
May 11, 2025 $ 0.0654
+1.01%
$ 15.03 million $ 25.86 million
May 10, 2025 $ 0.0647
-9.52%
$ 14.88 million $ 29.02 million