Lombard (BARD) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BARD volume. Showing the last 365 days.

Monthly returns BARD

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-21%	+62%	-65%	-22%	-28%	-35%	-10%	+15%	+5.2%	-20%	-2.0%	—	-86%
2025	—	—	—	—	—	—	—	—	—	-28%	+9.9%	+7.9%	-14%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/07/2026	$0.1094	$0.1122	$0.1083	$0.1101	$161.73K	$40.05M	+0.64%
11/06/2026	$0.1048	$0.1137	$0.1048	$0.1096	$196.79K	$39.87M	+4.58%
11/05/2026	$0.1128	$0.1152	$0.1017	$0.1049	$146.55K	$38.16M	-7.00%
11/04/2026	$0.1104	$0.1147	$0.1059	$0.1129	$97.31K	$41.07M	+2.26%
11/03/2026	$0.1087	$0.1119	$0.1076	$0.1104	$87.46K	$40.16M	+1.56%
11/02/2026	$0.1115	$0.1124	$0.1070	$0.1087	$99.32K	$39.54M	-2.51%
11/01/2026	$0.1123	$0.1134	$0.1097	$0.1113	$23.79K	$40.49M	-0.89%
10/31/2026	$0.1114	$0.1138	$0.1098	$0.1123	$51.73K	$40.85M	+0.81%
10/30/2026	$0.1059	$0.1117	$0.1007	$0.1116	$246.72K	$40.59M	+5.38%
10/29/2026	$0.1116	$0.1162	$0.1049	$0.1060	$332.11K	$38.56M	-5.02%
10/28/2026	$0.1111	$0.1123	$0.1084	$0.1116	$151.78K	$40.59M	+0.45%
10/27/2026	$0.1122	$0.1131	$0.1079	$0.1111	$144.17K	$40.41M	-0.98%
10/26/2026	$0.1138	$0.1139	$0.1097	$0.1121	$193.77K	$40.78M	-1.49%
10/25/2026	$0.1153	$0.1179	$0.1091	$0.1137	$677.48K	$41.36M	-1.39%
10/24/2026	$0.1136	$0.1206	$0.1108	$0.1153	$917.65K	$41.94M	+1.50%
10/23/2026	$0.1071	$0.1162	$0.1069	$0.1136	$260.69K	$41.32M	+6.07%
10/22/2026	$0.1119	$0.1132	$0.1056	$0.1072	$115.12K	$38.99M	-4.20%
10/21/2026	$0.1106	$0.1144	$0.1106	$0.1116	$96.97K	$40.59M	+0.90%
10/20/2026	$0.1079	$0.1121	$0.1061	$0.1108	$118.13K	$40.30M	+2.69%
10/19/2026	$0.1071	$0.1084	$0.1051	$0.1079	$129.74K	$39.25M	+0.75%
10/18/2026	$0.1100	$0.1102	$0.1021	$0.1071	$108.84K	$38.96M	-2.64%
10/17/2026	$0.1111	$0.1152	$0.1074	$0.1100	$265.46K	$40.01M	-0.99%
10/16/2026	$0.1118	$0.1131	$0.1084	$0.1111	$159.57K	$40.41M	-0.63%
10/15/2026	$0.1117	$0.1133	$0.1043	$0.1117	$256.70K	$40.63M	+0.00%
10/14/2026	$0.1167	$0.1178	$0.1103	$0.1117	$342.28K	$40.63M	-4.28%
10/13/2026	$0.1166	$0.1195	$0.1120	$0.1167	$344.83K	$42.45M	+0.09%
10/12/2026	$0.1250	$0.1263	$0.1166	$0.1168	$231.85K	$42.49M	-6.56%
10/11/2026	$0.1239	$0.1273	$0.1221	$0.1252	$222.65K	$45.54M	+1.05%
10/10/2026	$0.1249	$0.1257	$0.1226	$0.1238	$114.86K	$45.03M	-0.88%
10/09/2026	$0.1220	$0.1252	$0.1210	$0.1249	$360.91K	$45.43M	+2.38%
10/08/2026	$0.1252	$0.1287	$0.1181	$0.1220	$654.06K	$44.38M	-2.56%
10/07/2026	$0.1305	$0.1307	$0.1214	$0.1253	$374.92K	$45.58M	-3.98%
10/06/2026	$0.1373	$0.1374	$0.1290	$0.1304	$386.84K	$47.43M	-5.03%
10/05/2026	$0.1360	$0.1388	$0.1342	$0.1373	$302.63K	$49.94M	+0.96%
10/04/2026	$0.1368	$0.1383	$0.1344	$0.1363	$134.49K	$49.58M	-0.37%
10/03/2026	$0.1358	$0.1371	$0.1329	$0.1370	$183.65K	$49.83M	+0.88%
10/02/2026	$0.1377	$0.1443	$0.1312	$0.1359	$593.85K	$49.43M	-1.31%
10/01/2026	$0.1396	$0.1424	$0.1344	$0.1378	$492.04K	—	-1.29%
09/30/2026	$0.1361	$0.1434	$0.1348	$0.1397	$494.33K	—	+2.65%
09/29/2026	$0.1392	$0.1399	$0.1316	$0.1360	$738.66K	—	-2.30%
09/28/2026	$0.1506	$0.1540	$0.1357	$0.1391	$509.58K	—	-7.64%
09/27/2026	$0.1480	$0.1535	$0.1464	$0.1505	$420.70K	—	+1.69%
09/26/2026	$0.1473	$0.1516	$0.1441	$0.1484	$447.06K	—	+0.75%
09/25/2026	$0.1403	$0.1523	$0.1377	$0.1471	$798.91K	—	+4.85%
09/24/2026	$0.1366	$0.1419	$0.1333	$0.1403	$591.13K	—	+2.71%
09/23/2026	$0.1439	$0.1500	$0.1346	$0.1364	$851.41K	—	-5.21%
09/22/2026	$0.1360	$0.1443	$0.1352	$0.1440	$564.64K	—	+5.88%
09/21/2026	$0.1304	$0.1394	$0.1295	$0.1361	$399.56K	—	+4.37%
09/20/2026	$0.1324	$0.1343	$0.1262	$0.1303	$232.62K	—	-1.59%
09/19/2026	$0.1289	$0.1344	$0.1261	$0.1324	$326.46K	$48.16M	+2.72%
09/18/2026	$0.1226	$0.1305	$0.1222	$0.1288	$557.52K	—	+5.06%
09/17/2026	$0.1191	$0.1245	$0.1179	$0.1226	$147.59K	—	+2.94%
09/16/2026	$0.1200	$0.1200	$0.1143	$0.1191	$126.99K	—	-0.75%
09/15/2026	$0.1267	$0.1281	$0.1185	$0.1201	$154.03K	—	-5.21%
09/14/2026	$0.1263	$0.1295	$0.1246	$0.1267	$118.39K	—	+0.32%
09/13/2026	$0.1286	$0.1334	$0.1252	$0.1264	$256.92K	—	-1.71%
09/12/2026	$0.1227	$0.1305	$0.1227	$0.1287	$182.55K	—	+4.89%
09/11/2026	$0.1206	$0.1247	$0.1169	$0.1229	$431.05K	—	+1.91%
09/10/2026	$0.1309	$0.1310	$0.1203	$0.1206	$483.18K	—	-7.87%
09/09/2026	$0.1310	$0.1348	$0.1278	$0.1309	$424.62K	—	-0.08%
09/08/2026	$0.1334	$0.1354	$0.1299	$0.1309	$234.50K	—	-1.87%
09/07/2026	$0.1298	$0.1372	$0.1289	$0.1334	$697.53K	—	+2.77%
09/06/2026	$0.1288	$0.1306	$0.1252	$0.1299	$319.26K	—	+0.85%
09/05/2026	$0.1221	$0.1288	$0.1208	$0.1288	$379.22K	—	+5.49%
09/04/2026	$0.1205	$0.1233	$0.1170	$0.1222	$384.30K	—	+1.41%
09/03/2026	$0.1200	$0.1240	$0.1195	$0.1205	$400.02K	—	+0.42%
09/02/2026	$0.1245	$0.1288	$0.1174	$0.1200	$372.86K	—	-3.61%
09/01/2026	$0.1328	$0.1363	$0.1236	$0.1245	$693.96K	—	-6.25%
08/31/2026	$0.1245	$0.1457	$0.1225	$0.1328	$1.48M	—	+6.67%
08/30/2026	$0.1208	$0.1325	$0.1201	$0.1247	$907.66K	—	+3.23%
08/29/2026	$0.1185	$0.1243	$0.1181	$0.1208	$258.48K	—	+1.94%
08/28/2026	$0.1218	$0.1269	$0.1158	$0.1185	$422.03K	—	-2.71%
08/27/2026	$0.1175	$0.1239	$0.1151	$0.1218	$327.30K	—	+3.66%
08/26/2026	$0.1140	$0.1193	$0.1139	$0.1176	$370.21K	—	+3.16%
08/25/2026	$0.1200	$0.1231	$0.1101	$0.1138	$327.79K	—	-5.17%
08/24/2026	$0.1225	$0.1300	$0.1176	$0.1199	$552.80K	—	-2.12%
08/23/2026	$0.1191	$0.1261	$0.1134	$0.1226	$345.02K	—	+2.94%
08/22/2026	$0.1210	$0.1287	$0.1157	$0.1191	$644.28K	—	-1.57%
08/21/2026	$0.1109	$0.1225	$0.1109	$0.1209	$582.80K	—	+9.02%
08/20/2026	$0.1102	$0.1117	$0.1079	$0.1109	$684.56K	—	+0.64%
08/19/2026	$0.1027	$0.1119	$0.1017	$0.1103	$336.33K	$38.98M	+7.40%
08/18/2026	$0.1042	$0.1049	$0.1006	$0.1028	$362.93K	—	-1.34%
08/17/2026	$0.1046	$0.1078	$0.1035	$0.1042	$326.58K	—	-0.38%
08/16/2026	$0.1053	$0.1135	$0.1033	$0.1047	$1.36M	—	-0.57%
08/15/2026	$0.1047	$0.1062	$0.1019	$0.1052	$300.03K	—	+0.48%
08/14/2026	$0.1105	$0.1109	$0.1041	$0.1047	$269.55K	—	-5.25%
08/13/2026	$0.1153	$0.1188	$0.1084	$0.1104	$861.57K	—	-4.25%
08/12/2026	$0.1100	$0.1155	$0.1091	$0.1153	$474.92K	—	+4.82%
08/11/2026	$0.1103	$0.1160	$0.1096	$0.1101	$344.34K	—	-0.18%
08/10/2026	$0.1116	$0.1151	$0.1085	$0.1102	$192.90K	—	-1.25%
08/09/2026	$0.1113	$0.1135	$0.1109	$0.1117	$145.17K	—	+0.36%
08/08/2026	$0.1107	$0.1142	$0.1103	$0.1114	$257.71K	—	+0.63%
08/07/2026	$0.1137	$0.1146	$0.1105	$0.1105	$109.17K	—	-2.81%
08/06/2026	$0.1141	$0.1175	$0.1134	$0.1138	$313.78K	—	-0.26%
08/05/2026	$0.1125	$0.1158	$0.1120	$0.1141	$188.30K	—	+1.42%
08/04/2026	$0.1110	$0.1146	$0.1103	$0.1126	$322.99K	—	+1.44%
08/03/2026	$0.1061	$0.1144	$0.1029	$0.1110	$479.40K	—	+4.62%
08/02/2026	$0.1098	$0.1113	$0.1058	$0.1061	$378.88K	—	-3.37%
08/01/2026	$0.1156	$0.1163	$0.1096	$0.1098	$399.68K	—	-5.02%
07/31/2026	$0.1116	$0.1175	$0.1111	$0.1155	$581.72K	—	+3.49%
07/30/2026	$0.1135	$0.1155	$0.1111	$0.1115	$386.86K	—	-1.76%
07/29/2026	$0.1145	$0.1184	$0.1096	$0.1134	$847.06K	—	-0.96%
07/28/2026	$0.1128	$0.1145	$0.1067	$0.1145	$748.58K	—	+1.51%
07/27/2026	$0.1281	$0.1282	$0.1110	$0.1129	$1.35M	—	-11.87%
07/26/2026	$0.1271	$0.1285	$0.1240	$0.1281	$675.57K	—	+0.79%
07/25/2026	$0.1250	$0.1331	$0.1243	$0.1272	$1.39M	—	+1.76%
07/24/2026	$0.1303	$0.1448	$0.1246	$0.1251	$2.03M	—	-3.99%
07/23/2026	$0.1257	$0.1567	$0.1257	$0.1304	$6.44M	—	+3.74%
07/22/2026	$0.1261	$0.1274	$0.1233	$0.1256	$198.93K	—	-0.40%
07/21/2026	$0.1240	$0.1288	$0.1239	$0.1262	$249.61K	—	+1.77%
07/20/2026	$0.1273	$0.1273	$0.1207	$0.1241	$527.46K	—	-2.51%
07/19/2026	$0.1221	$0.1322	$0.1208	$0.1273	$768.98K	$43.68M	+4.26%
07/18/2026	$0.1252	$0.1252	$0.1206	$0.1221	$199.43K	—	-2.48%
07/17/2026	$0.1281	$0.1316	$0.1243	$0.1252	$743.11K	—	-2.26%
07/16/2026	$0.1231	$0.1305	$0.1221	$0.1282	$892.44K	—	+4.14%
07/15/2026	$0.1231	$0.1257	$0.1199	$0.1231	$388.55K	—	+0.00%
07/14/2026	$0.1225	$0.1247	$0.1204	$0.1231	$182.53K	—	+0.49%
07/13/2026	$0.1275	$0.1292	$0.1208	$0.1225	$383.98K	—	-3.92%
07/12/2026	$0.1324	$0.1324	$0.1272	$0.1276	$181.77K	—	-3.63%
07/11/2026	$0.1322	$0.1360	$0.1316	$0.1325	$229.55K	—	+0.23%
07/10/2026	$0.1301	$0.1351	$0.1286	$0.1322	$282.82K	—	+1.61%
07/09/2026	$0.1271	$0.1315	$0.1256	$0.1302	$226.95K	—	+2.44%
07/08/2026	$0.1290	$0.1344	$0.1239	$0.1273	$514.56K	—	-1.32%
07/07/2026	$0.1340	$0.1340	$0.1281	$0.1288	$181.40K	—	-3.88%
07/06/2026	$0.1334	$0.1403	$0.1305	$0.1342	$617.57K	—	+0.60%
07/05/2026	$0.1344	$0.1388	$0.1312	$0.1333	$307.88K	—	-0.82%
07/04/2026	$0.1385	$0.1389	$0.1336	$0.1344	$244.09K	—	-2.96%
07/03/2026	$0.1406	$0.1414	$0.1336	$0.1385	$654.75K	—	-1.49%
07/02/2026	$0.1289	$0.1989	$0.1281	$0.1406	$1.93M	—	+9.08%
07/01/2026	$0.1290	$0.1322	$0.1255	$0.1289	$279.43K	—	-0.08%
06/30/2026	$0.1331	$0.1331	$0.1275	$0.1289	$259.88K	—	-3.16%
06/29/2026	$0.1332	$0.1370	$0.1315	$0.1331	$245.40K	—	-0.08%
06/28/2026	$0.1338	$0.1386	$0.1310	$0.1333	$200.13K	—	-0.37%
06/27/2026	$0.1359	$0.1377	$0.1329	$0.1338	$195.69K	—	-1.55%
06/26/2026	$0.1367	$0.1372	$0.1300	$0.1360	$289.77K	—	-0.51%
06/25/2026	$0.1420	$0.1423	$0.1294	$0.1365	$403.14K	—	-3.87%
06/24/2026	$0.1458	$0.1489	$0.1342	$0.1421	$647.41K	—	-2.54%
06/23/2026	$0.1565	$0.1618	$0.1435	$0.1458	$771.82K	—	-6.84%
06/22/2026	$0.1518	$0.1674	$0.1517	$0.1567	$862.28K	—	+3.23%
06/21/2026	$0.1557	$0.1648	$0.1517	$0.1517	$521.62K	—	-2.57%
06/20/2026	$0.1511	$0.1587	$0.1485	$0.1558	$281.23K	—	+3.11%
06/19/2026	$0.1530	$0.1542	$0.1486	$0.1512	$359.80K	$50.32M	-1.18%
06/18/2026	$0.1606	$0.1631	$0.1493	$0.1529	$296.55K	—	-4.79%
06/17/2026	$0.1631	$0.1643	$0.1551	$0.1603	$356.47K	—	-1.72%
06/16/2026	$0.1684	$0.1698	$0.1619	$0.1630	$257.81K	—	-3.21%
06/15/2026	$0.1626	$0.1742	$0.1613	$0.1684	$732.58K	—	+3.57%
06/14/2026	$0.1601	$0.1645	$0.1523	$0.1623	$461.89K	—	+1.37%
06/13/2026	$0.1603	$0.1704	$0.1595	$0.1600	$796.35K	—	-0.19%
06/12/2026	$0.1547	$0.1728	$0.1545	$0.1602	$1.42M	—	+3.56%
06/11/2026	$0.1498	$0.1572	$0.1487	$0.1545	$335.92K	—	+3.14%
06/10/2026	$0.1553	$0.1566	$0.1467	$0.1498	$406.55K	—	-3.54%
06/09/2026	$0.1618	$0.1624	$0.1516	$0.1553	$554.71K	—	-4.02%
06/08/2026	$0.1589	$0.1682	$0.1547	$0.1614	$593.93K	—	+1.57%
06/07/2026	$0.1523	$0.1632	$0.1513	$0.1587	$251.55K	—	+4.20%
06/06/2026	$0.1579	$0.1594	$0.1459	$0.1525	$346.84K	—	-3.42%
06/05/2026	$0.1692	$0.1698	$0.1493	$0.1578	$668.51K	—	-6.74%
06/04/2026	$0.1811	$0.1823	$0.1609	$0.1692	$776.15K	—	-6.57%
06/03/2026	$0.1754	$0.1856	$0.1734	$0.1811	$749.54K	—	+3.25%
06/02/2026	$0.1901	$0.1903	$0.1709	$0.1752	$636.89K	—	-7.84%
06/01/2026	$0.1981	$0.2025	$0.1848	$0.1900	$889.75K	—	-4.09%
05/31/2026	$0.1916	$0.2167	$0.1887	$0.1983	$2.63M	—	+3.50%
05/30/2026	$0.1965	$0.1981	$0.1908	$0.1915	$378.77K	—	-2.54%
05/29/2026	$0.1902	$0.1976	$0.1845	$0.1964	$422.96K	—	+3.26%
05/28/2026	$0.2005	$0.2012	$0.1779	$0.1901	$857.84K	—	-5.19%
05/27/2026	$0.2057	$0.2110	$0.1989	$0.2006	$420.44K	—	-2.48%
05/26/2026	$0.2173	$0.2175	$0.2041	$0.2056	$465.42K	—	-5.38%
05/25/2026	$0.2161	$0.2240	$0.2153	$0.2174	$527.16K	—	+0.60%
05/24/2026	$0.2233	$0.2236	$0.2108	$0.2161	$311.39K	—	-3.22%
05/23/2026	$0.2182	$0.2291	$0.2116	$0.2234	$548.46K	—	+2.38%
05/22/2026	$0.2315	$0.2322	$0.2165	$0.2182	$705.18K	—	-5.75%
05/21/2026	$0.2268	$0.2331	$0.2233	$0.2314	$724.80K	—	+2.03%
05/20/2026	$0.2249	$0.2316	$0.2229	$0.2267	$878.43K	—	+0.80%
05/19/2026	$0.2287	$0.2348	$0.2220	$0.2249	$723.76K	$72.53M	-1.66%
05/18/2026	$0.2340	$0.2344	$0.2213	$0.2286	$1.24M	—	-2.31%
05/17/2026	$0.2524	$0.2532	$0.2262	$0.2340	$701.46K	—	-7.29%
05/16/2026	$0.2630	$0.2635	$0.2487	$0.2525	$364.24K	—	-3.99%
05/15/2026	$0.2719	$0.2739	$0.2580	$0.2630	$534.98K	—	-3.27%
05/14/2026	$0.2697	$0.2755	$0.2661	$0.2719	$761.85K	—	+0.82%
05/13/2026	$0.2762	$0.2820	$0.2651	$0.2698	$966.58K	—	-2.32%
05/12/2026	$0.2861	$0.2869	$0.2702	$0.2763	$1.04M	—	-3.43%
05/11/2026	$0.2926	$0.2929	$0.2814	$0.2861	$1.27M	—	-2.22%
05/10/2026	$0.2827	$0.2964	$0.2794	$0.2927	$1.49M	—	+3.54%
05/09/2026	$0.2826	$0.2873	$0.2789	$0.2828	$768.13K	—	+0.07%
05/08/2026	$0.2752	$0.2835	$0.2727	$0.2827	$914.51K	—	+2.73%
05/07/2026	$0.2768	$0.2769	$0.2680	$0.2753	$862.66K	—	-0.54%
05/06/2026	$0.2776	$0.2817	$0.2738	$0.2768	$926.65K	—	-0.29%
05/05/2026	$0.2786	$0.2800	$0.2746	$0.2775	$628.86K	—	-0.39%
05/04/2026	$0.2733	$0.2848	$0.2701	$0.2786	$839.42K	—	+1.94%
05/03/2026	$0.2807	$0.2808	$0.2710	$0.2734	$591.91K	—	-2.60%
05/02/2026	$0.2868	$0.2875	$0.2784	$0.2806	$723.74K	—	-2.16%
05/01/2026	$0.2770	$0.2878	$0.2752	$0.2867	$1.24M	—	+3.50%
04/30/2026	$0.2793	$0.2804	$0.2725	$0.2772	$421.76K	—	-0.75%
04/29/2026	$0.2856	$0.2885	$0.2723	$0.2792	$883.19K	—	-2.24%
04/28/2026	$0.2857	$0.2920	$0.2816	$0.2855	$1.17M	—	-0.07%
04/27/2026	$0.3055	$0.3055	$0.2759	$0.2859	$3.68M	—	-6.42%
04/26/2026	$0.3039	$0.3110	$0.2997	$0.3055	$959.58K	—	+0.53%
04/25/2026	$0.3051	$0.3098	$0.3000	$0.3040	$1.15M	—	-0.36%
04/24/2026	$0.3087	$0.3156	$0.3023	$0.3051	$2.22M	—	-1.17%
04/23/2026	$0.3221	$0.3236	$0.3033	$0.3089	$2.11M	—	-4.10%
04/22/2026	$0.3044	$0.3315	$0.3017	$0.3221	$4.01M	—	+5.81%
04/21/2026	$0.3056	$0.3067	$0.2980	$0.3043	$1.32M	—	-0.43%
04/20/2026	$0.2948	$0.3088	$0.2942	$0.3057	$1.71M	—	+3.70%
04/19/2026	$0.3112	$0.3114	$0.2928	$0.2947	$2.83M	$92.00M	-5.30%
04/18/2026	$0.3329	$0.3329	$0.3064	$0.3112	$3.10M	—	-6.52%
04/17/2026	$0.3312	$0.3413	$0.3245	$0.3329	$4.82M	—	+0.51%
04/16/2026	$0.3189	$0.3320	$0.3107	$0.3313	$644.10M	—	+3.89%
04/15/2026	$0.3087	$0.3295	$0.2968	$0.3189	$213.26M	—	+3.30%
04/14/2026	$0.3357	$0.3381	$0.3080	$0.3088	$96.10M	—	-8.01%
04/13/2026	$0.3286	$0.3372	$0.3257	$0.3358	$22.80M	—	+2.19%
04/12/2026	$0.3391	$0.3421	$0.3206	$0.3286	$17.52M	—	-3.10%
04/11/2026	$0.3302	$0.3402	$0.3244	$0.3392	$10.92M	—	+2.73%
04/10/2026	$0.3293	$0.3316	$0.3174	$0.3302	$8.26M	—	+0.27%
04/09/2026	$0.3182	$0.3409	$0.3150	$0.3294	$9.06M	—	+3.52%
04/08/2026	$0.3298	$0.3445	$0.3106	$0.3183	$8.02M	—	-3.49%
04/07/2026	$0.3001	$0.3810	$0.2971	$0.3299	$15.85M	—	+9.93%
04/06/2026	$0.3042	$0.3069	$0.2953	$0.3002	$4.53M	—	-1.31%
04/05/2026	$0.3121	$0.3350	$0.2948	$0.3042	$5.80M	—	-2.53%
04/04/2026	$0.2993	$0.3596	$0.2942	$0.3122	$7.88M	—	+4.31%
04/03/2026	$0.3057	$0.3127	$0.2930	$0.2992	$5.08M	—	-2.13%
04/02/2026	$0.3481	$0.3485	$0.3019	$0.3056	$6.07M	—	-12.21%
04/01/2026	$0.3569	$0.3569	$0.3450	$0.3481	$3.91M	—	-2.47%
03/31/2026	$0.3605	$0.3846	$0.3463	$0.3570	$6.18M	—	-0.97%
03/30/2026	$0.3539	$0.3856	$0.3487	$0.3604	$7.08M	—	+1.84%
03/29/2026	$0.3676	$0.3959	$0.3453	$0.3539	$5.86M	—	-3.73%
03/28/2026	$0.3776	$0.3852	$0.3488	$0.3676	$6.96M	—	-2.65%
03/27/2026	$0.4251	$0.4410	$0.3732	$0.3778	$8.70M	—	-11.13%
03/26/2026	$0.4630	$0.4644	$0.4103	$0.4249	$9.46M	—	-8.23%
03/25/2026	$0.4796	$0.4796	$0.4555	$0.4632	$2.50M	—	-3.42%
03/24/2026	$0.4958	$0.5048	$0.4673	$0.4796	$3.58M	$144.78M	-3.27%
03/23/2026	$0.4860	$0.5227	$0.4833	$0.4958	$3.85M	—	+2.02%
03/22/2026	$0.5179	$0.5349	$0.4741	$0.4861	$6.85M	—	-6.14%
03/21/2026	$0.5608	$0.5634	$0.5154	$0.5176	$4.12M	—	-7.70%
03/20/2026	$0.5894	$0.5996	$0.5416	$0.5609	$5.85M	—	-4.84%
03/19/2026	$0.7011	$0.7249	$0.5594	$0.5892	$13.96M	—	-15.96%
03/18/2026	$1.08	$1.20	$0.5435	$0.7007	$34.95M	—	-34.92%
03/17/2026	$1.09	$1.09	$1.07	$1.08	$975.77K	—	-0.95%
03/16/2026	$1.08	$1.12	$1.02	$1.09	$2.35M	—	+0.43%
03/15/2026	$1.10	$1.10	$1.07	$1.08	$579.16K	—	-1.96%
03/14/2026	$1.10	$1.13	$1.08	$1.10	$941.16K	—	+0.54%
03/13/2026	$1.14	$1.20	$1.10	$1.10	$2.66M	—	-3.71%
03/12/2026	$1.08	$1.17	$1.07	$1.14	$3.28M	—	+5.86%
03/11/2026	$1.17	$1.17	$1.07	$1.08	$1.91M	—	-7.48%
03/10/2026	$1.12	$1.22	$1.09	$1.17	$3.48M	—	+4.25%
03/09/2026	$1.07	$1.24	$1.07	$1.12	$5.90M	—	+4.56%
03/08/2026	$1.14	$1.14	$1.07	$1.07	$1.86M	—	-5.71%
03/07/2026	$1.28	$1.34	$1.12	$1.14	$4.88M	—	-11.47%
03/06/2026	$1.70	$1.72	$1.26	$1.28	$11.42M	—	-24.46%
03/05/2026	$1.09	$1.73	$1.05	$1.70	$41.46M	—	+55.40%
03/04/2026	$1.09	$1.12	$0.9089	$1.09	$16.01M	—	+0.70%
03/03/2026	$1.00	$1.14	$0.9964	$1.09	$11.09M	—	+8.57%
03/02/2026	$0.9938	$1.02	$0.9900	$0.9997	$6.17M	—	+0.59%
03/01/2026	$1.01	$1.09	$0.9893	$0.9937	$11.04M	—	-1.80%
02/28/2026	$0.8604	$1.12	$0.8547	$1.01	$20.24M	—	+17.69%
02/27/2026	$0.8996	$0.9700	$0.8516	$0.8603	$4.94M	—	-4.37%
02/26/2026	$0.8188	$0.9792	$0.7877	$0.9000	$34.83M	—	+9.92%
02/25/2026	$0.7734	$0.8690	$0.7544	$0.8187	$29.57M	—	+5.86%
02/24/2026	$0.7602	$0.7996	$0.7524	$0.7733	$2.35M	—	+1.72%
02/23/2026	$0.7917	$0.7972	$0.7566	$0.7601	$2.26M	—	-3.99%
02/22/2026	$0.7598	$0.7969	$0.7558	$0.7918	$2.19M	—	+4.21%
02/21/2026	$0.7617	$0.7664	$0.7489	$0.7592	$1.23M	—	-0.33%
02/20/2026	$0.7650	$0.7705	$0.7525	$0.7616	$607.84K	—	-0.44%
02/19/2026	$0.7596	$0.7720	$0.7590	$0.7651	$457.84K	—	+0.72%
02/18/2026	$0.7907	$0.7935	$0.7463	$0.7594	$1.05M	—	-3.96%
02/17/2026	$0.8031	$0.8130	$0.7890	$0.7913	$790.14K	—	-1.47%
02/16/2026	$0.7901	$0.8052	$0.7782	$0.8031	$726.56K	—	+1.65%
02/15/2026	$0.8154	$0.8367	$0.7765	$0.7902	$1.14M	—	-3.09%
02/14/2026	$0.8080	$0.8308	$0.7962	$0.8154	$966.47K	—	+0.92%
02/13/2026	$0.7859	$0.8184	$0.7801	$0.8080	$1.48M	—	+2.81%
02/12/2026	$0.8010	$0.8055	$0.7795	$0.7859	$1.16M	—	-1.89%
02/11/2026	$0.8267	$0.8336	$0.7968	$0.8009	$1.59M	—	-3.12%
02/10/2026	$0.8443	$0.8693	$0.8103	$0.8266	$1.90M	—	-2.10%
02/09/2026	$0.7999	$0.8494	$0.7700	$0.8442	$2.33M	—	+5.54%
02/08/2026	$0.7767	$0.8125	$0.7745	$0.8000	$1.33M	—	+3.00%
02/07/2026	$0.7868	$0.7975	$0.7579	$0.7766	$2.37M	—	-1.30%
02/06/2026	$0.6741	$0.8194	$0.6518	$0.7867	$6.87M	—	+16.70%
02/05/2026	$0.7234	$0.7373	$0.6470	$0.6742	$2.78M	—	-6.80%
02/04/2026	$0.7237	$0.7429	$0.7042	$0.7233	$1.70M	—	-0.06%
02/03/2026	$0.6884	$0.7320	$0.6679	$0.7238	$2.70M	$162.86M	+5.14%
02/02/2026	$0.6542	$0.7061	$0.6523	$0.6884	$2.23M	—	+5.23%
02/01/2026	$0.6257	$0.6763	$0.6190	$0.6541	$5.53M	—	+4.54%
01/31/2026	$0.7510	$0.7625	$0.5559	$0.6255	$8.13M	—	-16.71%
01/30/2026	$0.7640	$0.7733	$0.7433	$0.7512	$1.54M	—	-1.68%
01/29/2026	$0.7633	$0.7696	$0.7387	$0.7640	$1.81M	—	+0.09%
01/28/2026	$0.7760	$0.7811	$0.7577	$0.7635	$1.39M	—	-1.61%
01/27/2026	$0.8007	$0.8007	$0.7632	$0.7761	$1.60M	—	-3.07%
01/26/2026	$0.7728	$0.8145	$0.7703	$0.8008	$1.87M	—	+3.62%
01/25/2026	$0.7818	$0.8460	$0.7712	$0.7728	$3.08M	—	-1.15%
01/24/2026	$0.7723	$0.7943	$0.7692	$0.7819	$679.18K	—	+1.24%
01/23/2026	$0.8033	$0.8103	$0.7680	$0.7723	$4.20M	—	-3.86%
01/22/2026	$0.8209	$0.8542	$0.7775	$0.8032	$14.23M	—	-2.16%
01/21/2026	$0.8002	$0.9030	$0.7939	$0.8207	$5.77M	—	+2.56%
01/20/2026	$0.7991	$0.8348	$0.7671	$0.8001	$3.48M	—	+0.13%
01/19/2026	$0.7617	$0.8472	$0.7434	$0.7988	$9.49M	—	+4.87%
01/18/2026	$0.7581	$0.7778	$0.7440	$0.7618	$1.71M	—	+0.49%
01/17/2026	$0.7567	$0.7875	$0.7404	$0.7584	$3.08M	—	+0.22%
01/16/2026	$0.8099	$0.8183	$0.7465	$0.7565	$7.30M	—	-6.59%
01/15/2026	$0.7544	$0.9413	$0.7340	$0.8100	$26.27M	—	+7.37%
01/14/2026	$0.8215	$0.8342	$0.4272	$0.7545	$22.42M	—	-8.16%
01/13/2026	$0.7882	$0.8232	$0.7767	$0.8214	$1.14M	—	+4.21%
01/12/2026	$0.7948	$0.8301	$0.7726	$0.7886	$1.26M	—	-0.78%
01/11/2026	$0.7845	$0.8075	$0.7826	$0.7946	$441.32K	—	+1.29%
01/10/2026	$0.7906	$0.8044	$0.7809	$0.7845	$1.23M	—	-0.77%
01/09/2026	$0.7971	$0.8120	$0.7899	$0.7905	$587.41K	—	-0.83%
01/08/2026	$0.8045	$0.8168	$0.7809	$0.7971	$1.13M	—	-0.92%
01/07/2026	$0.8364	$0.8382	$0.8008	$0.8046	$979.27K	—	-3.80%
01/06/2026	$0.8566	$0.8617	$0.8009	$0.8365	$1.02M	$188.21M	-2.35%
01/05/2026	$0.8203	$0.8600	$0.8066	$0.8567	$1.47M	—	+4.44%
01/04/2026	$0.8169	$0.8462	$0.8117	$0.8203	$1.74M	—	+0.42%
01/03/2026	$0.7929	$0.8474	$0.7874	$0.8173	$2.11M	$568.62M	+3.08%
01/02/2026	$0.7984	$0.7998	$0.7823	$0.7930	$810.58K	—	-0.68%
01/01/2026	$0.7928	$0.8100	$0.7867	$0.7983	$663.83K	—	+0.69%
12/31/2025	$0.7951	$0.7960	$0.7815	$0.7927	$1.52M	—	-0.30%
12/30/2025	$0.7995	$0.8150	$0.7858	$0.7952	$1.30M	—	-0.54%
12/29/2025	$0.8002	$0.8101	$0.7832	$0.7994	$1.24M	—	-0.10%
12/28/2025	$0.8026	$0.8050	$0.7811	$0.8003	$993.06K	—	-0.29%
12/27/2025	$0.7991	$0.8088	$0.7910	$0.8026	$717.08K	—	+0.44%
12/26/2025	$0.7881	$0.8064	$0.7818	$0.7992	$1.60M	—	+1.41%
12/25/2025	$0.7901	$0.8054	$0.7818	$0.7881	$1.21M	$548.36M	-0.25%
12/24/2025	$0.7930	$0.8392	$0.7821	$0.7902	$2.35M	—	-0.35%
12/23/2025	$0.8168	$0.8249	$0.7814	$0.7931	$1.64M	—	-2.90%
12/22/2025	$0.8285	$0.8368	$0.7965	$0.8169	$2.28M	—	-1.40%
12/21/2025	$0.8307	$0.8888	$0.8209	$0.8284	$2.95M	$576.40M	-0.28%
12/20/2025	$0.8544	$0.8621	$0.8188	$0.8308	$2.76M	—	-2.76%
12/19/2025	$0.8314	$0.8786	$0.8016	$0.8544	$4.44M	—	+2.77%
12/18/2025	$0.8002	$0.9921	$0.7898	$0.8312	$18.36M	—	+3.87%
12/17/2025	$0.7723	$0.8157	$0.7612	$0.8001	$3.81M	$356.69M	+3.60%
12/16/2025	$0.7670	$0.7805	$0.7554	$0.7724	$1.85M	—	+0.70%
12/15/2025	$0.7883	$0.8021	$0.7659	$0.7671	$2.90M	—	-2.69%
12/14/2025	$0.7765	$0.8365	$0.7601	$0.7880	$5.86M	—	+1.48%
12/13/2025	$0.8361	$0.8503	$0.7757	$0.7766	$3.90M	$190.89M	-7.12%
12/12/2025	$0.9319	$0.9412	$0.8199	$0.8362	$8.50M	—	-10.27%
12/11/2025	$0.8293	$1.20	$0.8116	$0.9319	$38.51M	—	+12.37%
12/10/2025	$0.8126	$0.8495	$0.8051	$0.8293	$2.33M	—	+2.06%
12/09/2025	$0.7959	$0.8291	$0.7942	$0.8125	$1.89M	—	+2.09%
12/08/2025	$0.8022	$0.8123	$0.7786	$0.7960	$1.70M	—	-0.77%
12/07/2025	$0.7855	$0.8288	$0.7784	$0.8021	$3.40M	$197.16M	+2.11%
12/06/2025	$0.8056	$0.8189	$0.7726	$0.7856	$1.98M	—	-2.48%
12/05/2025	$0.8605	$0.8805	$0.7954	$0.8057	$5.22M	—	-6.37%
12/04/2025	$0.7658	$0.9333	$0.7558	$0.8604	$15.27M	—	+12.35%
12/03/2025	$0.7404	$0.8445	$0.7345	$0.7657	$4.58M	—	+3.42%
12/02/2025	$0.7382	$0.8013	$0.7308	$0.7403	$2.89M	—	+0.28%
12/01/2025	$0.7348	$0.7489	$0.7255	$0.7380	$3.19M	—	+0.44%
11/30/2025	$0.7370	$0.7549	$0.7234	$0.7348	$1.24M	—	-0.30%
11/29/2025	$0.7426	$0.7624	$0.7248	$0.7371	$1.34M	—	-0.74%
11/28/2025	$0.7597	$0.7716	$0.7402	$0.7426	$1.35M	—	-2.25%
11/27/2025	$0.7403	$0.7633	$0.7300	$0.7596	$1.15M	—	+2.61%
11/26/2025	$0.7323	$0.7570	$0.7209	$0.7401	$1.13M	—	+1.07%
11/25/2025	$0.7263	$0.7405	$0.7157	$0.7322	$1.49M	—	+0.81%
11/24/2025	$0.7206	$0.7350	$0.6935	$0.7263	$1.99M	—	+0.79%
11/23/2025	$0.7142	$0.7320	$0.7100	$0.7206	$987.31K	—	+0.90%
11/22/2025	$0.7240	$0.7384	$0.7101	$0.7143	$1.38M	—	-1.34%
11/21/2025	$0.7267	$0.7413	$0.7036	$0.7239	$3.35M	—	-0.39%
11/20/2025	$0.7269	$0.7485	$0.6779	$0.7268	$3.17M	—	-0.01%
11/19/2025	$0.7231	$0.7382	$0.7050	$0.7269	$1.95M	—	+0.53%
11/18/2025	$0.7423	$0.7558	$0.7136	$0.7232	$1.85M	—	-2.57%
11/17/2025	$0.7479	$0.7627	$0.7245	$0.7422	$1.21M	—	-0.76%
11/16/2025	$0.7910	$0.8109	$0.7309	$0.7480	$2.40M	—	-5.44%
11/15/2025	$0.7833	$0.8145	$0.7802	$0.7911	$907.80K	—	+1.00%
11/14/2025	$0.8217	$0.8334	$0.7527	$0.7834	$2.26M	—	-4.66%
11/13/2025	$0.8103	$0.8800	$0.8060	$0.8218	$3.19M	—	+1.42%
11/12/2025	$0.8145	$0.8338	$0.7860	$0.8102	$1.66M	—	-0.53%
11/11/2025	$0.8084	$0.8478	$0.7960	$0.8146	$2.85M	—	+0.77%
11/10/2025	$0.8099	$0.8309	$0.7804	$0.8089	$2.62M	—	-0.12%
11/09/2025	$0.7798	$0.8202	$0.7314	$0.8098	$2.97M	—	+3.85%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lombard (BARD) price history

Monthly returns BARD

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News