Beacon Historical Data

BECN Page 13
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $0.293
-5.24%
$-- $1,387
May 17, 2022 $0.31
+1.76%
$-- $433
May 16, 2022 $0.304
-3.52%
$-- $1,652
May 15, 2022 $0.316
+0.37%
$-- $519
May 14, 2022 $0.315
+6.68%
$-- $750
May 13, 2022 $0.296
+0.96%
$-- $593
May 12, 2022 $0.294
+6.24%
$-- $925
May 11, 2022 $0.276
-9.46%
$-- $95
May 10, 2022 $0.304
+5.97%
$-- $3,944
May 9, 2022 $0.287
-9.00%
$-- $641
May 8, 2022 $0.315
-7.25%
$-- $1,503
May 7, 2022 $0.34
-1.83%
$-- $908
May 6, 2022 $0.346
-1.95%
$-- $200
May 5, 2022 $0.353
-8.79%
$-- $426
May 4, 2022 $0.387
+3.50%
$-- $412
May 3, 2022 $0.374
-0.95%
$-- $4,011
May 2, 2022 $0.378
-1.81%
$-- $876
May 1, 2022 $0.385
+7.52%
$-- $2,508
Apr 30, 2022 $0.358
-6.14%
$-- $4,544
Apr 29, 2022 $0.382
-3.63%
$-- $4,549
Apr 28, 2022 $0.396
+10.46%
$-- $1,113
Apr 27, 2022 $0.359
-5.67%
$-- $2,607
Apr 26, 2022 $0.381
+2.29%
$-- $268
Apr 25, 2022 $0.372
-13.56%
$-- $1,378
Apr 24, 2022 $0.431
+10.74%
$-- $527
Apr 23, 2022 $0.389
+8.64%
$-- $10,461
Apr 22, 2022 $0.358
-2.94%
$-- $8,278
Apr 21, 2022 $0.37
-5.22%
$-- $763
Apr 20, 2022 $0.39
-3.17%
$-- $1,981
Apr 19, 2022 $0.403
+8.02%
$-- $2,048
Apr 18, 2022 $0.373
-3.21%
$-- $327
Apr 17, 2022 $0.386
+5.24%
$-- $508
Apr 16, 2022 $0.367
-2.69%
$-- $757
Apr 15, 2022 $0.377
-2.02%
$-- $571
Apr 14, 2022 $0.385
-4.01%
$-- $4,635
Apr 13, 2022 $0.401
+1.86%
$-- $580
Apr 12, 2022 $0.394
-5.75%
$-- $1,053
Apr 11, 2022 $0.418
+1.77%
$-- $3,436
Apr 10, 2022 $0.411
-6.97%
$-- $4,324
Apr 9, 2022 $0.442
-4.24%
$-- $469
Apr 8, 2022 $0.462
-10.46%
$-- $2,529
Apr 7, 2022 $0.516
+9.40%
$-- $979
Apr 6, 2022 $0.472
-9.19%
$-- $4,454
Apr 5, 2022 $0.52
-0.98%
$-- $3,001
Apr 4, 2022 $0.525
-7.59%
$-- $4,754
Apr 3, 2022 $0.569
+0.65%
$-- $5,546
Apr 2, 2022 $0.565
-35.20%
$-- $12,876
Apr 1, 2022 $0.592
+23.65%
$-- $14,720
Mar 31, 2022 $0.479
-1.53%
$-- $6,633
Mar 30, 2022 $0.487
-0.04%
$-- $7,136