Beacon Historical Data

BECN Page 14
Download
Date Close Price change Market cap Trading volume
Mar 29, 2022 $ 0.488
+2.49%
$ -- $ 8,375
Mar 28, 2022 $ 0.475
+1.13%
$ -- $ 10,669
Mar 27, 2022 $ 0.47
-1.88%
$ -- $ 5,187
Mar 26, 2022 $ 0.492
+2.10%
$ -- $ 3,477
Mar 25, 2022 $ 0.482
+11.83%
$ -- $ 5,406
Mar 24, 2022 $ 0.431
-3.04%
$ -- $ 8,484
Mar 23, 2022 $ 0.444
+11.92%
$ -- $ 2,458
Mar 22, 2022 $ 0.397
+0.47%
$ -- $ 7,593
Mar 21, 2022 $ 0.395
-7.96%
$ -- $ 2,172
Mar 20, 2022 $ 0.43
+7.19%
$ -- $ 2,915
Mar 19, 2022 $ 0.401
-2.11%
$ -- $ 2,063
Mar 18, 2022 $ 0.409
+10.43%
$ -- $ 555
Mar 17, 2022 $ 0.371
-0.16%
$ -- $ 2,114
Mar 16, 2022 $ 0.372
+1.25%
$ -- $ 2,344
Mar 15, 2022 $ 0.367
-5.84%
$ -- $ 2,141
Mar 14, 2022 $ 0.39
+7.17%
$ -- $ 2,819
Mar 13, 2022 $ 0.364
-6.28%
$ -- $ 2,278
Mar 12, 2022 $ 0.389
+4.23%
$ -- $ 1,022
Mar 11, 2022 $ 0.373
+2.35%
$ -- $ 716
Mar 10, 2022 $ 0.365
-8.21%
$ -- $ 3,972
Mar 9, 2022 $ 0.398
+6.37%
$ -- $ 3,710
Mar 8, 2022 $ 0.374
+2.47%
$ -- $ 1,191
Mar 7, 2022 $ 0.365
-1.93%
$ -- $ 3,450
Mar 6, 2022 $ 0.371
-7.91%
$ -- $ 4,830
Mar 5, 2022 $ 0.403
-6.91%
$ -- $ 1,335
Mar 4, 2022 $ 0.433
+6.92%
$ -- $ 3,509
Mar 3, 2022 $ 0.405
-4.12%
$ -- $ 3,927
Mar 2, 2022 $ 0.423
-5.08%
$ -- $ 1,043
Mar 1, 2022 $ 0.445
+14.33%
$ -- $ 11,589
Feb 28, 2022 $ 0.389
+6.81%
$ -- $ 5,917
Feb 27, 2022 $ 0.365
-3.94%
$ -- $ 2,531
Feb 26, 2022 $ 0.379
+1.71%
$ -- $ 6,965
Feb 25, 2022 $ 0.373
+0.88%
$ -- $ 2,689
Feb 24, 2022 $ 0.369
-5.25%
$ -- $ 1,566
Feb 23, 2022 $ 0.39
-7.25%
$ -- $ 5,571
Feb 22, 2022 $ 0.421
+12.17%
$ -- $ 13,494
Feb 21, 2022 $ 0.375
+6.21%
$ -- $ 6,483
Feb 20, 2022 $ 0.353
-4.07%
$ -- $ 1,967
Feb 19, 2022 $ 0.368
-0.60%
$ -- $ 3,051
Feb 18, 2022 $ 0.37
+3.10%
$ -- $ 4,863
Feb 17, 2022 $ 0.359
-10.42%
$ -- $ 4,746
Feb 16, 2022 $ 0.401
-13.50%
$ -- $ 3,791
Feb 15, 2022 $ 0.465
+5.28%
$ -- $ 12,362
Feb 14, 2022 $ 0.441
+14.70%
$ -- $ 9,006
Feb 13, 2022 $ 0.386
-3.21%
$ -- $ 2,034
Feb 12, 2022 $ 0.398
+0.76%
$ -- $ 1,415
Feb 11, 2022 $ 0.395
+3.81%
$ -- $ 6,824
Feb 10, 2022 $ 0.381
+1.19%
$ -- $ 4,702
Feb 9, 2022 $ 0.391
+10.65%
$ -- $ 3,860
Feb 8, 2022 $ 0.354
-9.49%
$ -- $ 4,011