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