Beacon Historical Data

BECN Page 21
Download
Date Close Price change Market cap Trading volume
Apr 9, 2021 $3.07
-0.57%
$-- $1,804
Apr 8, 2021 $3.09
-5.11%
$-- $6,423
Apr 7, 2021 $3.26
+25.56%
$-- $8,545
Apr 6, 2021 $2.59
-14.54%
$-- $663
Apr 5, 2021 $3.04
-5.37%
$-- $9,221
Apr 4, 2021 $3.21
+13.70%
$-- $23,096
Apr 3, 2021 $2.82
+44.27%
$-- $24,278
Apr 2, 2021 $1.95
+19.36%
$-- $5,140
Apr 1, 2021 $1.64
+2.42%
$-- $8,654
Mar 30, 2021 $1.64
+0.70%
$-- $9,003
Mar 29, 2021 $1.63
-2.62%
$-- $13,704
Mar 28, 2021 $1.64
-20.86%
$-- $7,387
Mar 27, 2021 $2.07
-4.73%
$-- $3,811
Mar 26, 2021 $2.17
+4.53%
$-- $14,332
Mar 25, 2021 $2.08
+9.55%
$-- $9,999
Mar 24, 2021 $1.9
-23.13%
$-- $26,770
Mar 23, 2021 $2.47
+53.36%
$-- $47,382
Mar 22, 2021 $1.61
-7.40%
$-- $18,946
Mar 21, 2021 $1.74
+19.30%
$-- $5,189
Mar 20, 2021 $1.46
-23.49%
$-- $7,857
Mar 19, 2021 $1.91
+28.08%
$-- $19,146
Mar 18, 2021 $1.49
-1.44%
$-- $12,546
Mar 17, 2021 $1.51
-22.71%
$-- $11,011
Mar 16, 2021 $1.96
+153.21%
$-- $41,151
Mar 15, 2021 $0.773
-18.18%
$-- $17,274
Mar 14, 2021 $0.943
+258.10%
$-- $17,831
Mar 13, 2021 $0.263
-41.06%
$-- $21,214
Mar 12, 2021 $0.447
-92.34%
$-- $83,125
Mar 11, 2021 $5.83
+7.27K%
$-- $246,089
Mar 10, 2021 $0.0789
+39.86%
$-- $3,829
Mar 9, 2021 $0.0565
+21.70%
$-- $1,044
Mar 8, 2021 $0.0464
+7.75%
$-- $205
Mar 7, 2021 $0.043
-8.96%
$-- $186
Mar 6, 2021 $0.0473
+34.62%
$-- $90
Mar 5, 2021 $0.0351
-12.85%
$-- $144
Mar 4, 2021 $0.0403
+10.04%
$-- $169
Mar 3, 2021 $0.0365
+15.54%
$-- $493
Mar 2, 2021 $0.0316
+2.73%
$-- $1,179
Mar 1, 2021 $0.0308
+12.00%
$-- $891
Feb 28, 2021 $0.0275
-0.61%
$-- $327
Feb 27, 2021 $0.0277
+9.13%
$-- $4,035
Feb 26, 2021 $0.0253
+21.04%
$-- $1,417
Feb 25, 2021 $0.0209
+30.19%
$-- $2,314
Feb 24, 2021 $0.0161
-41.49%
$-- $2,647
Feb 23, 2021 $0.0275
+0.90%
$-- $333
Feb 22, 2021 $0.0273
+26.08%
$-- $544
Feb 21, 2021 $0.0217
-17.21%
$-- $268
Feb 20, 2021 $0.0262
-15.66%
$-- $457
Feb 19, 2021 $0.031
-20.16%
$-- $470
Feb 18, 2021 $0.0389
-10.21%
$-- $81