CRYPTO:BONEUSD
Bone USD Stock Price (Quote)
$0.503
+0.0056 (+1.12%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.468 | $0.719 | Tuesday, 25th Jun 2024 BONEUSD stock ended at $0.503. This is 1.12% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 4.64% from a day low at $0.487 to a day high of $0.510. |
90 days | $0.468 | $0.93 | |
52 weeks | $0.0010 | $1.56 |
Historical Bone USD prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | $0.0010 | $0.510 | $0.487 | $0.503 | 5 094 626 |
Jun 24, 2024 | $0.0010 | $0.497 | $0.468 | $0.497 | 5 469 316 |
Jun 23, 2024 | $0.0010 | $0.514 | $0.491 | $0.495 | 4 067 763 |
Jun 22, 2024 | $0.0010 | $0.509 | $0.491 | $0.508 | 3 862 451 |
Jun 21, 2024 | $0.0010 | $0.507 | $0.495 | $0.502 | 5 579 469 |
Jun 20, 2024 | $0.0010 | $0.533 | $0.507 | $0.510 | 6 010 301 |
Jun 19, 2024 | $0.0010 | $0.524 | $0.515 | $0.522 | 5 985 788 |
Jun 18, 2024 | $0.0010 | $0.516 | $0.482 | $0.516 | 8 873 328 |
Jun 17, 2024 | $0.0010 | $0.536 | $0.485 | $0.494 | 9 205 647 |
Jun 16, 2024 | $0.0010 | $0.555 | $0.544 | $0.548 | 4 812 438 |
Jun 15, 2024 | $0.0010 | $0.556 | $0.545 | $0.545 | 5 373 283 |
Jun 14, 2024 | $0.0010 | $0.555 | $0.528 | $0.542 | 7 379 243 |
Jun 13, 2024 | $0.0010 | $0.557 | $0.540 | $0.543 | 8 137 506 |
Jun 12, 2024 | $0.0010 | $0.585 | $0.554 | $0.565 | 9 013 991 |
Jun 11, 2024 | $0.0010 | $0.565 | $0.545 | $0.550 | 9 750 976 |
Jun 10, 2024 | $0.0010 | $0.586 | $0.573 | $0.574 | 5 048 906 |
Jun 09, 2024 | $0.0010 | $0.604 | $0.579 | $0.595 | 5 351 391 |
Jun 08, 2024 | $0.0010 | $0.610 | $0.578 | $0.586 | 6 452 163 |
Jun 07, 2024 | $0.0010 | $0.640 | $0.583 | $0.611 | 8 925 853 |
Jun 06, 2024 | $0.0010 | $0.651 | $0.619 | $0.619 | 6 345 360 |
Jun 05, 2024 | $0.0010 | $0.658 | $0.635 | $0.658 | 7 058 858 |
Jun 04, 2024 | $0.0010 | $0.636 | $0.616 | $0.632 | 8 260 558 |
Jun 03, 2024 | $0.0010 | $0.652 | $0.628 | $0.633 | 7 310 839 |
Jun 02, 2024 | $0.0010 | $0.667 | $0.637 | $0.647 | 6 980 841 |
Jun 01, 2024 | $0.0010 | $0.687 | $0.670 | $0.676 | 6 628 399 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BONEUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the BONEUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BONEUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.