Beamable Network Historical Data

BMB Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.00479
+0.63%
$ 4.79 million $ 1,757
Mar 6, 2026 $ 0.00476
-3.01%
$ 4.76 million $ 16,730
Mar 5, 2026 $ 0.00491
+0.37%
$ 4.91 million $ 6,922
Mar 4, 2026 $ 0.00489
+0.61%
$ 4.89 million $ 8,418
Mar 3, 2026 $ 0.00486
-1.22%
$ 4.86 million $ 20,439
Mar 2, 2026 $ 0.00492
-0.20%
$ 4.92 million $ 7,247
Mar 1, 2026 $ 0.00493
+0.21%
$ 4.93 million $ 3,049
Feb 28, 2026 $ 0.00492
+0.61%
$ 4.92 million $ 33,642
Feb 27, 2026 $ 0.00494
+1.23%
$ 4.94 million $ 120,041
Feb 26, 2026 $ 0.00492
-0.83%
$ -- $ 50,840
Feb 25, 2026 $ 0.00496
-0.01%
$ 4.96 million $ 26,870
Feb 24, 2026 $ 0.00496
+0.62%
$ 4.96 million $ 40,664
Feb 23, 2026 $ 0.00493
+0.20%
$ 4.93 million $ 83,771
Feb 22, 2026 $ 0.00492
-2.95%
$ 4.92 million $ 57,564
Feb 21, 2026 $ 0.00507
+0.40%
$ 5.07 million $ 13,490
Feb 20, 2026 $ 0.00505
+0.79%
$ 5.05 million $ 92,756
Feb 19, 2026 $ 0.00501
+0.00%
$ 5.01 million $ 82,259
Feb 18, 2026 $ 0.00501
-0.20%
$ 5.01 million $ 17,202
Feb 17, 2026 $ 0.00502
-0.40%
$ 5.02 million $ 11,190
Feb 16, 2026 $ 0.00504
+0.00%
$ 5.04 million $ 35,230
Feb 15, 2026 $ 0.00504
-0.20%
$ 5.04 million $ 32,900
Feb 14, 2026 $ 0.00505
-0.01%
$ 5.05 million $ 40,592
Feb 13, 2026 $ 0.00505
+5.88%
$ 5.05 million $ 94,066
Feb 12, 2026 $ 0.00477
+1.06%
$ 4.77 million $ 56,956
Feb 11, 2026 $ 0.00472
-2.88%
$ 4.72 million $ 70,825
Feb 10, 2026 $ 0.00486
+2.74%
$ 4.86 million $ 168,780
Feb 9, 2026 $ 0.00473
-1.45%
$ 4.73 million $ 60,353
Feb 8, 2026 $ 0.0048
-2.25%
$ 4.8 million $ 110,844
Feb 7, 2026 $ 0.00491
-1.38%
$ 4.91 million $ 14,614
Feb 6, 2026 $ 0.00498
-6.74%
$ 4.95 million $ 77,960
Feb 5, 2026 $ 0.00534
-1.03%
$ 5.34 million $ 7,385
Feb 4, 2026 $ 0.0054
-0.29%
$ 5.4 million $ 4,892
Feb 3, 2026 $ 0.00541
-4.40%
$ 5.41 million $ 42,523
Feb 2, 2026 $ 0.00566
-36.62%
$ 5.51 million $ 54,230
Feb 1, 2026 $ 0.00893
-1.98%
$ 8.93 million $ 71
Jan 31, 2026 $ 0.00911
+0.44%
$ 9.11 million $ 6,878
Jan 30, 2026 $ 0.00907
+0.11%
$ 9.07 million $ 10,813
Jan 29, 2026 $ 0.00906
+0.44%
$ 9.06 million $ 9,883
Jan 28, 2026 $ 0.00902
+0.23%
$ 9.02 million $ 12,103
Jan 27, 2026 $ 0.009
+0.11%
$ 9 million $ 6,095
Jan 26, 2026 $ 0.00899
-0.77%
$ 8.99 million $ 34,895
Jan 25, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 10,985
Jan 24, 2026 $ 0.00906
+0.11%
$ 9.06 million $ 8,717
Jan 23, 2026 $ 0.00905
-0.33%
$ 9.05 million $ 2,436
Jan 22, 2026 $ 0.00908
-0.33%
$ 9.08 million $ 1,551
Jan 21, 2026 $ 0.00911
-0.11%
$ 9.11 million $ 10,545
Jan 20, 2026 $ 0.00912
-0.11%
$ 9.12 million $ 11,772
Jan 19, 2026 $ 0.00913
+0.00%
$ 9.13 million $ 3,696
Jan 18, 2026 $ 0.00913
-0.11%
$ 9.13 million $ 12,113
Jan 17, 2026 $ 0.00914
+0.00%
$ 9.14 million $ 1,006