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