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