BridgeMutual Historical Data

BMI Page 32
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 0.0808
-2.03%
$ 10.48 million $ 114,107
Mar 21, 2022 $ 0.0831
+1.52%
$ 10.78 million $ 135,036
Mar 20, 2022 $ 0.0819
-10.46%
$ 10.62 million $ 142,681
Mar 19, 2022 $ 0.0914
+2.77%
$ 11.6 million $ 130,031
Mar 18, 2022 $ 0.089
+4.57%
$ 11.3 million $ 101,581
Mar 17, 2022 $ 0.0851
+0.83%
$ 10.8 million $ 70,347
Mar 16, 2022 $ 0.0844
+3.89%
$ 10.71 million $ 119,718
Mar 15, 2022 $ 0.0816
+6.63%
$ 10.36 million $ 63,145
Mar 14, 2022 $ 0.0771
-2.68%
$ 9.78 million $ 114,885
Mar 13, 2022 $ 0.0792
-0.24%
$ 10.05 million $ 95,591
Mar 12, 2022 $ 0.0792
-8.16%
$ 10.06 million $ 134,553
Mar 11, 2022 $ 0.0862
+1.13%
$ 11.41 million $ 92,666
Mar 10, 2022 $ 0.0852
-4.42%
$ 11.27 million $ 87,807
Mar 9, 2022 $ 0.0891
+5.68%
$ 11.79 million $ 106,723
Mar 8, 2022 $ 0.0843
-1.20%
$ 11.15 million $ 112,842
Mar 7, 2022 $ 0.0854
-1.26%
$ 11.29 million $ 143,415
Mar 6, 2022 $ 0.0865
-1.14%
$ 11.44 million $ 92,336
Mar 5, 2022 $ 0.0875
+1.17%
$ 11.57 million $ 79,575
Mar 4, 2022 $ 0.0864
-7.41%
$ 11.44 million $ 162,974
Mar 3, 2022 $ 0.0934
-6.31%
$ 12.35 million $ 135,453
Mar 2, 2022 $ 0.0997
-11.93%
$ 13.18 million $ 170,352
Mar 1, 2022 $ 0.113
+8.59%
$ 14.98 million $ 182,472
Feb 28, 2022 $ 0.104
+9.34%
$ 13.8 million $ 180,722
Feb 27, 2022 $ 0.0954
+1.28%
$ 12.62 million $ 246,588
Feb 26, 2022 $ 0.0942
+4.45%
$ 12.46 million $ 75,694
Feb 25, 2022 $ 0.0902
+7.23%
$ 11.93 million $ 95,233
Feb 24, 2022 $ 0.0841
-5.92%
$ 9.85 million $ 174,678
Feb 23, 2022 $ 0.0891
-10.86%
$ 10.43 million $ 121,573
Feb 22, 2022 $ 0.1
+7.09%
$ 11.7 million $ 152,903
Feb 21, 2022 $ 0.0934
-2.34%
$ 9.61 million $ 184,142
Feb 20, 2022 $ 0.0956
-4.10%
$ 9.84 million $ 117,235
Feb 19, 2022 $ 0.0998
-7.67%
$ 10.27 million $ 140,000
Feb 18, 2022 $ 0.108
-0.49%
$ 11.13 million $ 146,071
Feb 17, 2022 $ 0.109
-12.27%
$ 11.17 million $ 302,962
Feb 16, 2022 $ 0.124
-1.00%
$ 12.75 million $ 121,505
Feb 15, 2022 $ 0.125
+3.35%
$ 12.85 million $ 146,326
Feb 14, 2022 $ 0.121
+4.79%
$ 12.46 million $ 142,092
Feb 13, 2022 $ 0.116
-4.08%
$ 11.89 million $ 164,895
Feb 12, 2022 $ 0.12
-0.03%
$ 12.36 million $ 134,955
Feb 11, 2022 $ 0.12
-19.79%
$ 12.35 million $ 315,261
Feb 10, 2022 $ 0.15
-3.07%
$ 15.42 million $ 134,013
Feb 9, 2022 $ 0.155
+3.10%
$ 15.9 million $ 124,093
Feb 8, 2022 $ 0.15
-0.38%
$ 15.42 million $ 74,150
Feb 7, 2022 $ 0.15
+1.09%
$ 15.48 million $ 231,936
Feb 6, 2022 $ 0.149
-3.67%
$ 15.38 million $ 178,725
Feb 5, 2022 $ 0.155
+3.85%
$ 15.95 million $ 100,860
Feb 4, 2022 $ 0.149
+9.71%
$ 15.31 million $ 106,657
Feb 3, 2022 $ 0.136
-2.34%
$ 13.97 million $ 272,452
Feb 2, 2022 $ 0.139
-1.24%
$ 14.26 million $ 103,918
Feb 1, 2022 $ 0.14
+1.55%
$ 14.41 million $ 106,033