Beamable Network Historical Data

BMB Page 5
Download
Date Close Price change Market cap Trading volume
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
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