Beacon Historical Data

BECN Page 36
Download
Date Close Price change Market cap Trading volume
Mar 11, 2019 $ 0.0138
-0.94%
$ -- $ 368
Mar 10, 2019 $ 0.0139
-26.10%
$ -- $ 1,312
Mar 9, 2019 $ 0.0189
-5.51%
$ -- $ 418
Mar 8, 2019 $ 0.02
+14.79%
$ -- $ 1,180
Mar 7, 2019 $ 0.0174
-11.64%
$ -- $ 889
Mar 6, 2019 $ 0.0197
-0.04%
$ -- $ 492
Mar 5, 2019 $ 0.0197
-4.79%
$ -- $ 993
Mar 4, 2019 $ 0.0207
+0.41%
$ -- $ 413
Mar 3, 2019 $ 0.0206
-22.98%
$ -- $ 722
Mar 2, 2019 $ 0.0268
+4.85%
$ -- $ 1,016
Mar 1, 2019 $ 0.0255
+10.35%
$ -- $ 637
Feb 28, 2019 $ 0.0231
+3.21%
$ -- $ 335
Feb 27, 2019 $ 0.0224
-6.30%
$ -- $ 1,975
Feb 26, 2019 $ 0.0239
+1.53%
$ -- $ 1,150
Feb 25, 2019 $ 0.0236
+2.60%
$ -- $ 3,592
Feb 24, 2019 $ 0.023
-33.70%
$ -- $ 2,273
Feb 23, 2019 $ 0.0346
+4.35%
$ -- $ 1,094
Feb 22, 2019 $ 0.0332
-7.37%
$ -- $ 1,035
Feb 21, 2019 $ 0.0358
-12.21%
$ -- $ 1,845
Feb 20, 2019 $ 0.0408
+30.12%
$ -- $ 1,832
Feb 19, 2019 $ 0.0314
-20.69%
$ -- $ 1,882
Feb 18, 2019 $ 0.0396
+1.52%
$ -- $ 1,472
Feb 17, 2019 $ 0.039
+2.44%
$ -- $ 1,413
Feb 16, 2019 $ 0.0381
+3.81%
$ -- $ 1,264
Feb 15, 2019 $ 0.0367
+4.39%
$ -- $ 2,257
Feb 14, 2019 $ 0.0351
-21.84%
$ -- $ 2,759
Feb 13, 2019 $ 0.045
-4.83%
$ -- $ 698
Feb 12, 2019 $ 0.0473
-20.31%
$ -- $ 1,550
Feb 11, 2019 $ 0.0593
-5.39%
$ -- $ 1,423
Feb 10, 2019 $ 0.0627
+23.45%
$ -- $ 1,297
Feb 9, 2019 $ 0.0508
+11.52%
$ -- $ 2,344
Feb 8, 2019 $ 0.0456
-8.42%
$ -- $ 1,622
Feb 7, 2019 $ 0.0498
+33.59%
$ -- $ 3,289
Feb 6, 2019 $ 0.0373
+12.36%
$ -- $ 3,020
Feb 5, 2019 $ 0.0332
-8.47%
$ -- $ 698
Feb 4, 2019 $ 0.0362
+3.98%
$ -- $ 2,207
Feb 3, 2019 $ 0.0349
-30.17%
$ -- $ 1,406
Feb 2, 2019 $ 0.0499
+10.00%
$ -- $ 2,059
Feb 1, 2019 $ 0.0453
-10.75%
$ -- $ 4,426
Jan 31, 2019 $ 0.0508
-7.29%
$ -- $ 2,724
Jan 30, 2019 $ 0.0548
-11.03%
$ -- $ 2,081
Jan 29, 2019 $ 0.0616
-7.57%
$ -- $ 2,168
Jan 28, 2019 $ 0.0667
+40.76%
$ -- $ 4,278
Jan 27, 2019 $ 0.0474
-42.47%
$ -- $ 88
Jan 26, 2019 $ 0.0823
+1.80%
$ -- $ 20
Jan 25, 2019 $ 0.0809
+49.25%
$ -- $ 86
Jan 24, 2019 $ 0.0542
-24.23%
$ -- $ 167
Dec 18, 2018 $ 0.0753
+9.62%
$ -- $ 653
Dec 17, 2018 $ 0.0687
-20.53%
$ -- $ 1,392
Dec 16, 2018 $ 0.0864
+12.96%
$ -- $ 1,056