Beamable Network Historical Data

BMB Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2026 $0.00263
-6.41%
$526,615 $3,650
May 18, 2026 $0.00274
-4.53%
$548,641 $3,700
May 17, 2026 $0.0029
+3.57%
$580,679 $3,971
May 16, 2026 $0.00281
-8.47%
$562,657 $6,687
May 15, 2026 $0.00304
+8.19%
$608,711 $2,625
May 14, 2026 $0.00294
-4.85%
$588,688 $11,591
May 13, 2026 $0.00314
-10.03%
$628,735 $8,132
May 12, 2026 $0.0035
+13.27%
$700,819 $15,768
May 11, 2026 $0.00309
+5.10%
$618,723 $7,529
May 10, 2026 $0.00287
-0.35%
$574,672 $10,425
May 9, 2026 $0.00304
-4.70%
$608,711 $8,092
May 8, 2026 $0.00307
-6.40%
$614,718 $20,277
May 7, 2026 $0.00324
-9.75%
$648,758 $23,341
May 6, 2026 $0.00359
-14.52%
$718,840 $29,063
May 5, 2026 $0.00435
+19.51%
$871,018 $4,078
May 4, 2026 $0.00376
-4.08%
$752,880 $16,653
May 3, 2026 $0.00397
-3.41%
$794,929 $15,736
May 2, 2026 $0.00394
-22.29%
$788,922 $32,497
May 1, 2026 $0.00488
+43.95%
$977,142 $128,843
Apr 30, 2026 $0.00339
+13.38%
$678,793 $596
Apr 29, 2026 $0.00309
-2.52%
$618,723 $38,734
Apr 28, 2026 $0.0032
-15.57%
$640,749 $36,115
Apr 27, 2026 $0.00405
-14.74%
$4.05 million $51,539
Apr 26, 2026 $0.00922
+108.60%
$9.22 million $5,592
Apr 25, 2026 $0.00425
-15.84%
$4.25 million $57,672
Apr 24, 2026 $0.0081
-20.59%
$8.1 million $274,773
Apr 23, 2026 $0.0102
-0.58%
$10.2 million $97,565
Apr 22, 2026 $0.00309
+9.57%
$3.09 million $1,887
Apr 21, 2026 $0.00299
-11.28%
$2.99 million $141
Apr 20, 2026 $0.00301
-6.90%
$3.01 million $1,721
Apr 19, 2026 $0.00323
-2.12%
$3.23 million $2,254
Apr 18, 2026 $0.0033
-19.51%
$3.3 million $5,440
Apr 17, 2026 $0.00296
+7.69%
$2.96 million $4,898
Apr 16, 2026 $0.00275
-6.78%
$2.75 million $830
Apr 15, 2026 $0.00295
+0.00%
$2.95 million $5,440
Apr 14, 2026 $0.00297
-7.19%
$2.97 million $3,631
Apr 13, 2026 $0.00321
+9.18%
$3.21 million $6,292
Apr 12, 2026 $0.00266
-3.27%
$2.66 million $1,861
Apr 11, 2026 $0.00275
-4.84%
$2.75 million $97
Apr 10, 2026 $0.00237
-10.57%
$2.37 million $225
Apr 9, 2026 $0.00314
-1.87%
$3.14 million $5,074
Apr 8, 2026 $0.0032
+1.59%
$3.2 million $308
Apr 7, 2026 $0.00315
-10.00%
$3.15 million $425
Apr 6, 2026 $0.00339
+5.94%
$3.39 million $753
Apr 5, 2026 $0.0032
-20.79%
$3.2 million $686
Apr 4, 2026 $0.00321
-1.83%
$3.21 million $1,419
Apr 3, 2026 $0.00409
-10.70%
$4.09 million $859
Apr 2, 2026 $0.00458
+0.66%
$4.58 million $1,747
Apr 1, 2026 $0.00461
-12.36%
$4.61 million $17,244
Mar 31, 2026 $0.00457
-1.14%
$4.57 million $175