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