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