Beacon Historical Data

BECN Page 11
Download
Date Close Price change Market cap Trading volume
Aug 26, 2022 $0.0576
-1.03%
$-- $89
Aug 25, 2022 $0.0584
-31.76%
$-- $178
Aug 24, 2022 $0.0856
-7.44%
$-- $24
Aug 23, 2022 $0.0925
+9.08%
$-- $213
Aug 22, 2022 $0.0847
-0.73%
$-- $110
Aug 21, 2022 $0.0855
+97.75%
$-- $370
Aug 20, 2022 $0.0432
-65.55%
$-- $755
Aug 19, 2022 $0.125
-11.99%
$-- $4
Aug 18, 2022 $0.143
-8.22%
$-- $3
Aug 17, 2022 $0.155
-7.04%
$-- $663
Aug 16, 2022 $0.167
-4.43%
$-- $8,953
Aug 15, 2022 $0.175
-1.02%
$-- $1,508
Aug 14, 2022 $0.177
+0.52%
$-- $1,303
Aug 13, 2022 $0.178
+0.07%
$-- $263
Aug 12, 2022 $0.178
-0.02%
$-- $298
Aug 11, 2022 $0.191
+0.99%
$-- $26
Aug 10, 2022 $0.189
+2.35%
$-- $172
Aug 9, 2022 $0.185
-4.09%
$-- $300
Aug 8, 2022 $0.193
+9.57%
$-- $3
Aug 7, 2022 $0.176
+0.66%
$-- $2
Aug 6, 2022 $0.175
-6.65%
$-- $3
Aug 5, 2022 $0.187
+2.37%
$-- $1,473
Aug 4, 2022 $0.183
-2.15%
$-- $69
Aug 3, 2022 $0.187
+0.18%
$-- $514
Aug 2, 2022 $0.187
+14.10%
$-- $445
Aug 1, 2022 $0.164
-4.21%
$-- $497
Jul 31, 2022 $0.172
-1.10%
$-- $479
Jul 30, 2022 $0.174
-3.98%
$-- $198
Jul 29, 2022 $0.175
-0.23%
$-- $40
Jul 28, 2022 $0.176
+9.06%
$-- $59
Jul 27, 2022 $0.161
+5.08%
$-- $1,840
Jul 26, 2022 $0.153
-4.72%
$-- $115
Jul 25, 2022 $0.161
-9.26%
$-- $163
Jul 24, 2022 $0.178
+6.53%
$-- $313
Jul 23, 2022 $0.167
-11.32%
$-- $11
Jul 22, 2022 $0.188
-1.92%
$-- $157
Jul 21, 2022 $0.192
-0.32%
$-- $123
Jul 20, 2022 $0.192
+9.31%
$-- $59
Jul 19, 2022 $0.176
-1.53%
$-- $131
Jul 18, 2022 $0.187
+6.81%
$-- $644
Jul 17, 2022 $0.175
-0.48%
$-- $1,049
Jul 16, 2022 $0.176
-2.06%
$-- $449
Jul 15, 2022 $0.18
+8.88%
$-- $718
Jul 14, 2022 $0.165
-2.48%
$-- $246
Jul 13, 2022 $0.169
+9.08%
$-- $229
Jul 12, 2022 $0.155
-4.10%
$-- $1,064
Jul 11, 2022 $0.162
-4.44%
$-- $839
Jul 10, 2022 $0.17
-8.73%
$-- $831
Jul 9, 2022 $0.186
-3.73%
$-- $233
Jul 8, 2022 $0.194
+6.59%
$-- $257