Beacon Historical Data

BECN Page 18
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $0.61
-3.42%
$-- $4,212
Sep 9, 2021 $0.631
+13.92%
$-- $6,136
Sep 8, 2021 $0.554
-8.80%
$-- $7,793
Sep 7, 2021 $0.608
-5.04%
$-- $1,766
Sep 6, 2021 $0.64
-2.96%
$-- $14,555
Sep 5, 2021 $0.659
+1.09%
$-- $1,420
Sep 4, 2021 $0.652
-10.58%
$-- $7,017
Sep 3, 2021 $0.729
+17.03%
$-- $7,591
Sep 2, 2021 $0.623
-5.63%
$-- $19,537
Sep 1, 2021 $0.66
-3.14%
$-- $5,095
Aug 31, 2021 $0.682
-1.00%
$-- $5,699
Aug 30, 2021 $0.69
-1.38%
$-- $5,895
Aug 29, 2021 $0.7
+4.63%
$-- $11,124
Aug 28, 2021 $0.668
-8.70%
$-- $3,948
Aug 27, 2021 $0.732
-80.17%
$-- $1,845
Aug 26, 2021 $3.69
+356.51%
$-- $6,478
Aug 25, 2021 $0.808
+9.24%
$-- $2,087
Aug 24, 2021 $0.739
-5.21%
$-- $3,965
Aug 23, 2021 $0.78
-2.96%
$-- $5,599
Aug 22, 2021 $0.804
+10.11%
$-- $3,451
Aug 21, 2021 $0.73
-28.47%
$-- $24,832
Aug 20, 2021 $1.02
+4.41%
$-- $18,242
Aug 19, 2021 $0.976
+8.26%
$-- $10,340
Aug 18, 2021 $0.902
-11.55%
$-- $16,257
Aug 17, 2021 $1.02
+9.47%
$-- $8,466
Aug 16, 2021 $0.931
-19.03%
$-- $16,359
Aug 15, 2021 $1.15
+1.76%
$-- $13,966
Aug 14, 2021 $1.13
+3.36%
$-- $13,250
Aug 13, 2021 $1.09
-12.52%
$-- $22,408
Aug 12, 2021 $1.25
+3.47%
$-- $16,174
Aug 11, 2021 $1.21
+1.35%
$-- $29,243
Aug 10, 2021 $1.19
-9.46%
$-- $19,221
Aug 8, 2021 $1.3
-5.24%
$-- $5,601
Aug 7, 2021 $1.37
-2.75%
$-- $11,278
Aug 6, 2021 $1.41
+15.09%
$-- $10,147
Aug 5, 2021 $1.22
-7.67%
$-- $3,689
Aug 4, 2021 $1.29
-1.28%
$-- $3,429
Aug 3, 2021 $1.31
-16.71%
$-- $7,512
Aug 2, 2021 $1.57
+7.44%
$-- $44,935
Aug 1, 2021 $1.46
+8.88%
$-- $26,022
Jul 30, 2021 $1.42
+3.02%
$-- $6,524
Jul 29, 2021 $1.37
+4.78%
$-- $10,231
Jul 28, 2021 $1.31
+1.69%
$-- $11,186
Jul 27, 2021 $1.29
+7.97%
$-- $7,286
Jul 26, 2021 $1.19
+14.05%
$-- $2,277
Jul 25, 2021 $1.04
-12.69%
$-- $534
Jul 24, 2021 $1.19
+3.56%
$-- $656
Jul 23, 2021 $1.15
+5.58%
$-- $938
Jul 22, 2021 $1.09
-1.15%
$-- $2,727
Jul 21, 2021 $1.1
+5.12%
$-- $1,921