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