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