Beacon Historical Data

BECN Page 28
Download
Date Close Price change Market cap Trading volume
Apr 16, 2020 $0.0276
-15.44%
$-- $316
Apr 15, 2020 $0.0326
-10.73%
$-- $74
Apr 14, 2020 $0.0366
-11.13%
$-- $10
Apr 13, 2020 $0.0411
-15.92%
$-- $45
Apr 12, 2020 $0.049
+31.94%
$-- $75
Apr 11, 2020 $0.0371
-13.53%
$-- $223
Apr 10, 2020 $0.0429
-5.93%
$-- $126
Apr 9, 2020 $0.0456
+0.53%
$-- $152
Apr 8, 2020 $0.0454
+16.83%
$-- $82
Apr 7, 2020 $0.0389
-7.05%
$-- $247
Apr 6, 2020 $0.0418
+3.12%
$-- $22
Apr 5, 2020 $0.0405
-12.45%
$-- $36
Apr 4, 2020 $0.0463
+5.11%
$-- $205
Apr 3, 2020 $0.044
-5.81%
$-- $61
Apr 2, 2020 $0.0468
-10.53%
$-- $3
Apr 1, 2020 $0.0523
+10.46%
$-- $21
Mar 31, 2020 $0.0474
+2.49%
$-- $123
Mar 30, 2020 $0.0463
-4.98%
$-- $126
Mar 29, 2020 $0.0487
-15.27%
$-- $117
Mar 28, 2020 $0.0575
-16.08%
$-- $124
Mar 27, 2020 $0.0685
-8.05%
$-- $246
Mar 26, 2020 $0.0745
+11.04%
$-- $252
Mar 25, 2020 $0.0671
-0.73%
$-- $3
Mar 24, 2020 $0.0676
+12.75%
$-- $74
Mar 23, 2020 $0.06
+7.54%
$-- $1
Mar 22, 2020 $0.0558
-4.41%
$-- $11
Mar 21, 2020 $0.0583
-1.74%
$-- $7
Mar 20, 2020 $0.0593
+0.42%
$-- $16
Mar 19, 2020 $0.059
+14.25%
$-- $2
Mar 18, 2020 $0.0517
+1.40%
$-- $1
Mar 17, 2020 $0.0511
-6.54%
$-- $6
Mar 16, 2020 $0.0546
+5.35%
$-- $23
Mar 15, 2020 $0.0519
-5.55%
$-- $5
Mar 14, 2020 $0.055
-30.53%
$-- $18
Mar 13, 2020 $0.0788
+37.46%
$-- $280
Mar 12, 2020 $0.0573
-29.25%
$-- $83
Mar 11, 2020 $0.081
-30.81%
$-- $10
Mar 10, 2020 $0.117
+59.34%
$-- $275
Mar 9, 2020 $0.0735
-8.54%
$-- $60
Mar 8, 2020 $0.0803
-8.82%
$-- $4
Mar 7, 2020 $0.0881
-9.78%
$-- $116
Mar 6, 2020 $0.0976
+7.94%
$-- $612
Mar 5, 2020 $0.0904
-13.97%
$-- $115
Mar 4, 2020 $0.105
+22.07%
$-- $796
Mar 3, 2020 $0.0861
+3.95%
$-- $123
Mar 2, 2020 $0.0828
-1.52%
$-- $55
Mar 1, 2020 $0.0841
+0.99%
$-- $173
Feb 29, 2020 $0.0833
-3.24%
$-- $17
Feb 28, 2020 $0.0862
+14.55%
$-- $43
Feb 27, 2020 $0.0751
-0.19%
$-- $182