Beacon Historical Data

BECN Page 15
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $0.391
+17.21%
$-- $5,343
Feb 6, 2022 $0.333
+3.93%
$-- $4,035
Feb 5, 2022 $0.321
+2.95%
$-- $7,417
Feb 4, 2022 $0.312
+13.44%
$-- $8,174
Feb 3, 2022 $0.274
-0.15%
$-- $321
Feb 2, 2022 $0.274
-2.39%
$-- $1,005
Feb 1, 2022 $0.281
-7.33%
$-- $1,682
Jan 31, 2022 $0.303
+14.13%
$-- $13,523
Jan 30, 2022 $0.266
+0.40%
$-- $2,142
Jan 29, 2022 $0.265
+0.07%
$-- $2,427
Jan 28, 2022 $0.265
+2.00%
$-- $3,190
Jan 27, 2022 $0.26
+0.62%
$-- $8,877
Jan 26, 2022 $0.258
-0.50%
$-- $12,165
Jan 25, 2022 $0.26
-1.36%
$-- $5,491
Jan 24, 2022 $0.263
+0.85%
$-- $2,357
Jan 23, 2022 $0.261
+5.73%
$-- $2,736
Jan 22, 2022 $0.247
-8.51%
$-- $11,995
Jan 21, 2022 $0.269
-8.08%
$-- $5,970
Jan 20, 2022 $0.292
-6.53%
$-- $2,636
Jan 19, 2022 $0.313
+3.70%
$-- $11,794
Jan 18, 2022 $0.302
+0.08%
$-- $4,930
Jan 17, 2022 $0.301
-3.58%
$-- $9,398
Jan 16, 2022 $0.312
+6.44%
$-- $12,062
Jan 15, 2022 $0.293
-1.00%
$-- $5,481
Jan 14, 2022 $0.296
+2.32%
$-- $3,904
Jan 13, 2022 $0.29
-1.09%
$-- $12,111
Jan 12, 2022 $0.293
-0.74%
$-- $6,618
Jan 11, 2022 $0.295
+8.36%
$-- $5,636
Jan 10, 2022 $0.272
+2.83%
$-- $6,589
Jan 9, 2022 $0.265
-9.35%
$-- $7,746
Jan 8, 2022 $0.292
+4.97%
$-- $5,869
Jan 7, 2022 $0.278
-15.58%
$-- $7,764
Jan 6, 2022 $0.329
+1.59%
$-- $2,242
Jan 5, 2022 $0.325
+4.10%
$-- $10,211
Jan 4, 2022 $0.312
+0.11%
$-- $2,138
Jan 3, 2022 $0.312
+3.42%
$-- $4,551
Jan 2, 2022 $0.302
+3.24%
$-- $9,008
Jan 1, 2022 $0.292
-8.27%
$-- $9,979
Dec 31, 2021 $0.318
+5.97%
$-- $10,804
Dec 30, 2021 $0.3
-6.27%
$-- $858
Dec 29, 2021 $0.32
+3.21%
$-- $10,158
Dec 28, 2021 $0.31
-7.40%
$-- $3,610
Dec 27, 2021 $0.335
-3.38%
$-- $6,301
Dec 26, 2021 $0.347
+4.28%
$-- $7,932
Dec 25, 2021 $0.334
+12.06%
$-- $3,955
Dec 24, 2021 $0.298
+5.81%
$-- $1,938
Dec 23, 2021 $0.281
-6.44%
$-- $1,632
Dec 22, 2021 $0.3
+0.83%
$-- $4,197
Dec 21, 2021 $0.298
+13.67%
$-- $1,165
Dec 20, 2021 $0.262
-11.57%
$-- $1,307