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