Beacon Historical Data

BECN Page 20
Download
Date Close Price change Market cap Trading volume
May 30, 2021 $ 1.45
+0.66%
$ -- $ 1,603
May 29, 2021 $ 1.44
-0.87%
$ -- $ 1,527
May 28, 2021 $ 1.45
-6.60%
$ -- $ 2,985
May 27, 2021 $ 1.56
-6.52%
$ -- $ 21,630
May 26, 2021 $ 1.67
+1.62%
$ -- $ 1,345
May 25, 2021 $ 1.64
+0.23%
$ -- $ 37,554
May 24, 2021 $ 1.64
+9.57%
$ -- $ 401
May 23, 2021 $ 1.49
-2.48%
$ -- $ 464
May 22, 2021 $ 1.53
-3.94%
$ -- $ 57
May 21, 2021 $ 1.6
-6.35%
$ -- $ 3,263
May 20, 2021 $ 1.71
+6.43%
$ -- $ 764
May 19, 2021 $ 1.6
-10.17%
$ -- $ 39,695
May 18, 2021 $ 1.78
-0.46%
$ -- $ 2,982
May 17, 2021 $ 1.79
-0.28%
$ -- $ 107
May 16, 2021 $ 1.79
-2.27%
$ -- $ 681
May 15, 2021 $ 1.84
-11.07%
$ -- $ 1,114
May 14, 2021 $ 2.06
+0.62%
$ -- $ 38,984
May 13, 2021 $ 2.06
-2.26%
$ -- $ 12,778
May 12, 2021 $ 2.08
-21.35%
$ -- $ 105,341
May 11, 2021 $ 2.65
-1.60%
$ -- $ 4,938
May 10, 2021 $ 2.69
-3.45%
$ -- $ 5,541
May 9, 2021 $ 2.79
+34.35%
$ -- $ 5,546
May 8, 2021 $ 2.07
-17.61%
$ -- $ 2,612
May 7, 2021 $ 2.52
-8.71%
$ -- $ 3,234
May 6, 2021 $ 2.76
+22.79%
$ -- $ 1,460
May 4, 2021 $ 2.66
-2.46%
$ -- $ 113
May 3, 2021 $ 2.72
-6.00%
$ -- $ 116
May 2, 2021 $ 2.9
-12.68%
$ -- $ 7,908
May 1, 2021 $ 3.32
+3.06%
$ -- $ 34,110
Apr 30, 2021 $ 3.22
+32.49%
$ -- $ 23,386
Apr 29, 2021 $ 2.43
-9.38%
$ -- $ 6,509
Apr 28, 2021 $ 2.68
+3.22%
$ -- $ 6,823
Apr 27, 2021 $ 2.6
+0.70%
$ -- $ 4,216
Apr 26, 2021 $ 2.58
-8.06%
$ -- $ 1,192
Apr 25, 2021 $ 2.81
+44.41%
$ -- $ 22,466
Apr 24, 2021 $ 1.94
+45.61%
$ -- $ 6,496
Apr 23, 2021 $ 1.33
-3.08%
$ -- $ 10,225
Apr 22, 2021 $ 1.38
-5.23%
$ -- $ 1,722
Apr 21, 2021 $ 1.45
-5.99%
$ -- $ 1,522
Apr 20, 2021 $ 1.54
-11.08%
$ -- $ 862
Apr 19, 2021 $ 1.73
+12.97%
$ -- $ 25,522
Apr 18, 2021 $ 1.53
-20.89%
$ -- $ 7,137
Apr 17, 2021 $ 1.94
-3.05%
$ -- $ 69,367
Apr 16, 2021 $ 2
+1.05%
$ -- $ 3,187
Apr 15, 2021 $ 1.98
-1.21%
$ -- $ 2,320
Apr 14, 2021 $ 2
-21.03%
$ -- $ 17,066
Apr 13, 2021 $ 2.54
+2.23%
$ -- $ 41,661
Apr 12, 2021 $ 2.1
-32.45%
$ -- $ 16,012
Apr 11, 2021 $ 3.11
-12.42%
$ -- $ 8,891
Apr 10, 2021 $ 3.55
+15.45%
$ -- $ 13,132