Beamable Network Historical Data

BMB Page 4
Download
Date Close Price change Market cap Trading volume
Mar 30, 2026 $0.00462
+8.26%
$4.62 million $916
Mar 29, 2026 $0.00427
-6.77%
$4.27 million $70
Mar 28, 2026 $0.00458
+2.92%
$4.58 million $101
Mar 27, 2026 $0.0044
-6.58%
$4.4 million $1,518
Mar 26, 2026 $0.00471
+9.28%
$4.71 million $5,362
Mar 25, 2026 $0.00466
-3.92%
$4.66 million $14,084
Mar 24, 2026 $0.00485
-8.32%
$4.85 million $1,535
Mar 23, 2026 $0.00529
+10.21%
$-- $6
Mar 22, 2026 $0.00485
-2.02%
$4.85 million $49
Mar 21, 2026 $0.00495
+2.06%
$4.95 million $417
Mar 20, 2026 $0.0049
-2.00%
$-- $13
Mar 19, 2026 $0.0048
-1.64%
$4.9 million $1
Mar 18, 2026 $0.00488
+0.00%
$4.88 million $467
Mar 17, 2026 $0.00488
+0.00%
$4.88 million $1,344
Mar 16, 2026 $0.00488
+0.21%
$4.88 million $3,778
Mar 15, 2026 $0.00487
-0.20%
$4.87 million $695
Mar 14, 2026 $0.00488
+0.79%
$4.88 million $1,262
Mar 13, 2026 $0.00484
-1.00%
$4.84 million $6,375
Mar 12, 2026 $0.00489
-0.39%
$4.89 million $8,192
Mar 11, 2026 $0.00491
-1.21%
$4.88 million $8,373
Mar 10, 2026 $0.00497
+5.07%
$4.97 million $4,551
Mar 9, 2026 $0.00473
-0.23%
$4.73 million $81
Mar 8, 2026 $0.00474
-1.03%
$4.74 million $638
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