Beacon Historical Data

BECN Page 19
Download
Date Close Price change Market cap Trading volume
Jul 20, 2021 $1.05
+9.12%
$-- $3,868
Jul 19, 2021 $0.962
-3.15%
$-- $536
Jul 18, 2021 $0.994
+0.02%
$-- $978
Jul 17, 2021 $0.994
+19.90%
$-- $3,662
Jul 16, 2021 $0.829
-11.10%
$-- $13,033
Jul 15, 2021 $0.93
-11.97%
$-- $61,306
Jul 14, 2021 $1.06
-11.05%
$-- $2,559
Jul 13, 2021 $1.18
-4.19%
$-- $245
Jul 12, 2021 $1.24
+9.26%
$-- $2,161
Jul 11, 2021 $1.13
-5.42%
$-- $9,214
Jul 10, 2021 $1.2
+6.23%
$-- $6,276
Jul 9, 2021 $1.13
-19.87%
$-- $7,709
Jul 8, 2021 $1.41
-41.95%
$-- $115,695
Jul 7, 2021 $2.43
+31.50%
$-- $15,081
Jul 6, 2021 $1.85
-1.65%
$-- $2,063
Jul 5, 2021 $1.88
-32.50%
$-- $60,703
Jul 4, 2021 $2.79
+6.93%
$-- $127,278
Jul 3, 2021 $2.61
-8.29%
$-- $1,556
Jul 2, 2021 $2.84
+2.38%
$-- $7,470
Jul 1, 2021 $2.78
-11.57%
$-- $1,208
Jun 30, 2021 $3.14
-36.03%
$-- $18,562
Jun 29, 2021 $4.2
+62.66%
$-- $8,377
Jun 28, 2021 $2.58
+43.91%
$-- $3,724
Jun 27, 2021 $1.79
+1.65%
$-- $7,860
Jun 26, 2021 $1.76
+11.11%
$-- $6,009
Jun 25, 2021 $1.58
-8.48%
$-- $220
Jun 24, 2021 $1.73
+1.64%
$-- $924
Jun 23, 2021 $1.7
+29.92%
$-- $11,691
Jun 22, 2021 $1.31
+7.61%
$-- $1,175
Jun 21, 2021 $1.22
-14.74%
$-- $942
Jun 20, 2021 $1.43
-0.12%
$-- $760
Jun 19, 2021 $1.43
-1.53%
$-- $35
Jun 18, 2021 $1.45
-18.59%
$-- $234
Jun 17, 2021 $1.78
-5.00%
$-- $1,025
Jun 16, 2021 $1.88
+7.36%
$-- $407
Jun 15, 2021 $1.75
+5.26%
$-- $2,233
Jun 14, 2021 $1.66
+4.70%
$-- $634
Jun 13, 2021 $1.58
-29.62%
$-- $1,255
Jun 12, 2021 $2.25
+18.35%
$-- $1,259
Jun 11, 2021 $1.9
+25.12%
$-- $1,965
Jun 10, 2021 $1.53
-1.15%
$-- $784
Jun 9, 2021 $1.55
+7.52%
$-- $9,527
Jun 8, 2021 $1.44
-14.65%
$-- $970
Jun 7, 2021 $1.68
-45.42%
$-- $4,218
Jun 6, 2021 $3.08
+93.57%
$-- $5,318
Jun 5, 2021 $1.58
-22.97%
$-- $6,113
Jun 4, 2021 $2.06
+27.07%
$-- $26,988
Jun 3, 2021 $1.62
+4.24%
$-- $304
Jun 2, 2021 $1.55
+3.66%
$-- $2,565
Jun 1, 2021 $1.5
-4.68%
$-- $597