Beacon Historical Data

BECN Page 16
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $0.297
+2.60%
$-- $1,654
Dec 18, 2021 $0.29
-1.43%
$-- $2,797
Dec 17, 2021 $0.294
-11.84%
$-- $4,634
Dec 16, 2021 $0.334
-4.40%
$-- $10,454
Dec 15, 2021 $0.349
-2.70%
$-- $5,929
Dec 14, 2021 $0.359
+7.86%
$-- $7,762
Dec 13, 2021 $0.333
-14.25%
$-- $2,242
Dec 12, 2021 $0.389
+14.81%
$-- $6,759
Dec 11, 2021 $0.338
-6.87%
$-- $24,113
Dec 10, 2021 $0.363
-12.52%
$-- $12,929
Dec 9, 2021 $0.416
-11.90%
$-- $4,239
Dec 8, 2021 $0.472
+2.21%
$-- $5,609
Dec 7, 2021 $0.462
+8.59%
$-- $6,444
Dec 6, 2021 $0.425
+0.17%
$-- $17,292
Dec 5, 2021 $0.425
+18.14%
$-- $11,049
Dec 4, 2021 $0.359
-16.00%
$-- $581
Dec 3, 2021 $0.427
-15.03%
$-- $5,062
Dec 2, 2021 $0.503
+13.24%
$-- $6,322
Dec 1, 2021 $0.444
-5.25%
$-- $7,454
Nov 30, 2021 $0.469
-2.85%
$-- $11,736
Nov 29, 2021 $0.483
+0.55%
$-- $11,002
Nov 28, 2021 $0.48
-14.82%
$-- $6,596
Nov 27, 2021 $0.562
+37.32%
$-- $8,176
Nov 26, 2021 $0.409
+0.04%
$-- $8,559
Nov 25, 2021 $0.409
-20.54%
$-- $6,037
Nov 24, 2021 $0.514
-10.96%
$-- $9,144
Nov 23, 2021 $0.577
+51.32%
$-- $21,266
Nov 22, 2021 $0.382
-7.93%
$-- $5,250
Nov 21, 2021 $0.415
-13.22%
$-- $2,578
Nov 20, 2021 $0.478
+2.36%
$-- $12,647
Nov 19, 2021 $0.467
-5.71%
$-- $9,091
Nov 18, 2021 $0.494
+1.89%
$-- $5,824
Nov 17, 2021 $0.485
-12.86%
$-- $10,512
Nov 16, 2021 $0.557
-5.12%
$-- $7,616
Nov 15, 2021 $0.589
-0.12%
$-- $20,889
Nov 14, 2021 $0.589
-5.34%
$-- $5,529
Nov 13, 2021 $0.622
-4.86%
$-- $6,656
Nov 12, 2021 $0.654
-8.37%
$-- $29,090
Nov 11, 2021 $0.714
+21.90%
$-- $9,607
Nov 10, 2021 $0.586
-3.29%
$-- $6,088
Nov 9, 2021 $0.606
+1.08%
$-- $6,150
Nov 8, 2021 $0.598
-12.69%
$-- $3,653
Nov 7, 2021 $0.684
+1.47%
$-- $5,565
Nov 6, 2021 $0.674
+3.78%
$-- $15,112
Nov 5, 2021 $0.65
-3.59%
$-- $21,784
Nov 4, 2021 $0.674
-7.57%
$-- $34,821
Nov 3, 2021 $0.73
-11.61%
$-- $22,827
Nov 2, 2021 $0.824
+23.02%
$-- $16,336
Nov 1, 2021 $0.671
+4.55%
$-- $8,614
Oct 31, 2021 $0.642
-8.80%
$-- $4,651