Beamable Network Historical Data

BMB Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.00914
-0.11%
$ 9.14 million $ 457
Jan 15, 2026 $ 0.00915
-0.11%
$ 9.15 million $ 1,656
Jan 14, 2026 $ 0.00916
+0.00%
$ 9.16 million $ 5,718
Jan 13, 2026 $ 0.00916
-0.11%
$ 9.16 million $ 7,467
Jan 12, 2026 $ 0.00917
+1.21%
$ 9.17 million $ 34,586
Jan 11, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 2,502
Jan 10, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 437
Jan 9, 2026 $ 0.00906
-0.33%
$ 9.06 million $ 2,504
Jan 8, 2026 $ 0.00909
+0.02%
$ 9.09 million $ 5,492
Jan 7, 2026 $ 0.00909
+0.42%
$ 9.09 million $ 10,291
Jan 6, 2026 $ 0.00905
-0.11%
$ 9.05 million $ 2,507
Jan 5, 2026 $ 0.00906
+0.11%
$ 9.06 million $ 2,956
Jan 4, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 2,933
Jan 3, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 2,939
Jan 2, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 846
Jan 1, 2026 $ 0.00905
-0.13%
$ 9.05 million $ 852
Dec 31, 2025 $ 0.00906
+0.13%
$ 9.06 million $ 4,625
Dec 30, 2025 $ 0.00905
-0.11%
$ 9.05 million $ 730
Dec 29, 2025 $ 0.00906
+0.00%
$ 9.06 million $ 3,365
Dec 28, 2025 $ 0.00906
+0.00%
$ 9.06 million $ 45,799
Dec 27, 2025 $ 0.00906
-0.01%
$ 9.06 million $ 34,762
Dec 26, 2025 $ 0.00906
+0.22%
$ 9.06 million $ 6,090
Dec 25, 2025 $ 0.00904
-0.10%
$ 9.04 million $ 4,851
Dec 24, 2025 $ 0.00905
+0.00%
$ 9.05 million $ 1,116
Dec 23, 2025 $ 0.00905
+0.11%
$ 9.05 million $ 27,203
Dec 22, 2025 $ 0.00907
-0.07%
$ 9.04 million $ 12,394
Dec 21, 2025 $ 0.00908
+0.44%
$ 9.08 million $ 4,605
Dec 20, 2025 $ 0.00904
+0.11%
$ 9.04 million $ 1,499
Dec 19, 2025 $ 0.00903
-0.21%
$ 9.03 million $ 2,891
Dec 18, 2025 $ 0.00904
-0.11%
$ 9.05 million $ 848
Dec 17, 2025 $ 0.00905
+0.34%
$ 9.05 million $ 5,522
Dec 16, 2025 $ 0.009
+0.42%
$ 9.02 million $ 9,477
Dec 15, 2025 $ 0.00895
-0.11%
$ 8.96 million $ 5,460
Dec 14, 2025 $ 0.00897
+0.00%
$ 8.96 million $ 7,622
Dec 13, 2025 $ 0.00897
+1.47%
$ 8.97 million $ 30,630
Dec 12, 2025 $ 0.00884
+0.57%
$ 8.84 million $ 18,768
Dec 11, 2025 $ 0.00879
-0.11%
$ 8.79 million $ 5,067
Dec 10, 2025 $ 0.0088
-0.45%
$ 8.8 million $ 7,035
Dec 9, 2025 $ 0.00884
-0.45%
$ 8.84 million $ 15,065
Dec 8, 2025 $ 0.00888
+0.21%
$ 8.88 million $ 4,562
Dec 7, 2025 $ 0.00886
-0.43%
$ 8.86 million $ 7,963
Dec 6, 2025 $ 0.0089
+0.91%
$ 8.9 million $ 26,303
Dec 5, 2025 $ 0.00882
+1.20%
$ 8.82 million $ 40,618
Dec 4, 2025 $ 0.00871
+0.26%
$ 8.71 million $ 6,628
Dec 3, 2025 $ 0.00869
+0.37%
$ 8.69 million $ 12,851
Dec 2, 2025 $ 0.00866
+2.05%
$ 8.66 million $ 66,837
Dec 1, 2025 $ 0.00849
-12.61%
$ 8.49 million $ 103,069
Nov 30, 2025 $ 0.00972
-0.25%
$ 9.71 million $ 5,990
Nov 29, 2025 $ 0.00973
-0.21%
$ 9.74 million $ 2,964
Nov 28, 2025 $ 0.00974
-0.80%
$ 9.75 million $ 58,685