BloomBeans Historical Data

BLOOM
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 184.75
+0.00%
$ 46.19 million $ 36
Feb 25, 2025 $ 179.8
+0.00%
$ 44.95 million $ 9,055
Feb 21, 2025 $ 185.6
+0.00%
$ 46.4 million $ 1,762
Feb 18, 2025 $ 185.6
+0.00%
$ 46.4 million $ 1,088
Feb 13, 2025 $ 206.63
+0.00%
$ -- $ 308
Feb 11, 2025 $ 207.53
+0.00%
$ 51.88 million $ 452
Feb 6, 2025 $ 212.4
+0.00%
$ -- $ 640
Feb 5, 2025 $ 211.1
+0.00%
$ -- $ 581
Feb 4, 2025 $ 211.1
-0.08%
$ 52.77 million $ 1,056
Feb 3, 2025 $ 211.27
+0.02%
$ 52.82 million $ 1,105
Feb 2, 2025 $ 211.24
-2.13%
$ 52.81 million $ 2,865
Feb 1, 2025 $ 215.84
-0.64%
$ 53.96 million $ 4,567
Jan 31, 2025 $ 217.24
-0.98%
$ 54.31 million $ 1,382
Jan 30, 2025 $ 219.39
+14.67%
$ 54.85 million $ 34,168
Jan 29, 2025 $ 191.33
+0.80%
$ 47.83 million $ 787
Jan 28, 2025 $ 189.8
+1.44%
$ 47.45 million $ 4,868
Jan 27, 2025 $ 187.11
+0.45%
$ 46.78 million $ 655
Jan 26, 2025 $ 186.28
-0.77%
$ 46.57 million $ 2,247
Jan 25, 2025 $ 187.72
-1.99%
$ 46.93 million $ 5,387
Jan 24, 2025 $ 191.53
+0.47%
$ 47.88 million $ 198
Jan 23, 2025 $ 190.64
+0.63%
$ 47.66 million $ 1,500
Jan 22, 2025 $ 189.45
+0.14%
$ 47.36 million $ 754
Jan 21, 2025 $ 189.18
-0.20%
$ 47.3 million $ 1,083
Jan 20, 2025 $ 189.56
-0.22%
$ 47.39 million $ 36,251
Jan 19, 2025 $ 189.98
-8.82%
$ 47.49 million $ 18,147
Jan 18, 2025 $ 208.36
-0.67%
$ 52.09 million $ 4,052
Jan 17, 2025 $ 210.83
+1.21%
$ 52.71 million $ 3,286
Jan 16, 2025 $ 208.3
-0.59%
$ 52.08 million $ 2,449
Jan 15, 2025 $ 209.54
+1.18%
$ 52.39 million $ 3,823
Jan 14, 2025 $ 207.11
+0.48%
$ 51.78 million $ 2,713
Jan 13, 2025 $ 205.97
-0.60%
$ 51.49 million $ 7,483
Jan 12, 2025 $ 207.37
-0.03%
$ 51.84 million $ 7,899
Jan 11, 2025 $ 207.44
-0.34%
$ 51.86 million $ 19,566
Jan 10, 2025 $ 208.15
+0.87%
$ 52.04 million $ 4,487
Jan 9, 2025 $ 206.35
-3.32%
$ 51.59 million $ 27,910
Jan 8, 2025 $ 213.68
-2.06%
$ 53.42 million $ 6,908
Jan 7, 2025 $ 216.76
-9.74%
$ 54.19 million $ 8,905
Jan 6, 2025 $ 240.28
+1.28%
$ 60.07 million $ 7,330
Jan 5, 2025 $ 236.66
-0.78%
$ 59.17 million $ 5,689
Jan 4, 2025 $ 238.32
+0.29%
$ 59.58 million $ 6,800
Jan 3, 2025 $ 235.34
+4.73%
$ 58.83 million $ 6,441
Jan 2, 2025 $ 224.39
-1.38%
$ 56.1 million $ 5,683
Jan 1, 2025 $ 219.72
+1.06%
$ -- $ 173
Dec 31, 2024 $ 219.35
-1.15%
$ 54.84 million $ 5,854
Dec 30, 2024 $ 222.37
+0.68%
$ 55.59 million $ 8,260
Dec 29, 2024 $ 219.54
-2.32%
$ 54.89 million $ 5,871
Dec 28, 2024 $ 224.43
+1.09%
$ 56.11 million $ 8,275
Dec 27, 2024 $ 221.5
-0.41%
$ 55.37 million $ 8,439
Dec 26, 2024 $ 222.9
-4.86%
$ 55.73 million $ 7,253
Dec 25, 2024 $ 234.52
+0.32%
$ 58.63 million $ 6,520
Download