Beamable Network Historical Data

BMB Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17, 2026 $ 0.00503
-0.20%
$ 5.03 million $ 15,663
Feb 16, 2026 $ 0.00504
+0.06%
$ 5.04 million $ 16,060
Feb 15, 2026 $ 0.00504
-0.38%
$ 5.04 million $ 15,588
Feb 14, 2026 $ 0.00506
+0.18%
$ 5.06 million $ 21,254
Feb 13, 2026 $ 0.00505
+5.08%
$ 5.05 million $ 45,829
Feb 12, 2026 $ 0.0048
+1.33%
$ 4.8 million $ 18,844
Feb 11, 2026 $ 0.00474
-1.96%
$ 4.74 million $ 16,113
Feb 10, 2026 $ 0.00484
+1.85%
$ 4.84 million $ 15,984
Feb 9, 2026 $ 0.00475
-1.21%
$ 4.75 million $ 12,681
Feb 8, 2026 $ 0.00481
-2.75%
$ 4.81 million $ 13,217
Feb 7, 2026 $ 0.00498
+0.14%
$ 4.98 million $ 20,070
Feb 6, 2026 $ 0.00497
-7.12%
$ 4.97 million $ 13,445
Feb 5, 2026 $ 0.00536
-0.92%
$ 5.36 million $ 15,135
Feb 4, 2026 $ 0.00541
-0.22%
$ 5.4 million $ 14,021
Feb 3, 2026 $ 0.00542
+0.91%
$ 5.42 million $ 27,246
Feb 2, 2026 $ 0.00569
+17.83%
$ 5.39 million $ 5,344
Feb 1, 2026 $ 0.00483
-46.84%
$ 4.83 million $ 21,677
Jan 31, 2026 $ 0.00909
+0.07%
$ 9.09 million $ 13,022
Jan 30, 2026 $ 0.00908
+0.34%
$ 9.08 million $ 12,768
Jan 29, 2026 $ 0.00905
+0.19%
$ 9.04 million $ 12,352
Jan 28, 2026 $ 0.00903
+0.39%
$ 9.03 million $ 14,963
Jan 27, 2026 $ 0.009
-0.02%
$ 9 million $ 13,190
Jan 26, 2026 $ 0.009
-1.14%
$ 9 million $ 18,080
Jan 25, 2026 $ 0.0091
+0.32%
$ 9.1 million $ 13,527
Jan 24, 2026 $ 0.00907
-0.09%
$ 9.07 million $ 13,185
Jan 23, 2026 $ 0.00908
-0.03%
$ 9.08 million $ 13,068
Jan 22, 2026 $ 0.00908
-0.20%
$ 9.08 million $ 16,020
Jan 21, 2026 $ 0.0091
-0.32%
$ 9.1 million $ 15,393
Jan 20, 2026 $ 0.00912
-0.33%
$ 9.12 million $ 13,672
Jan 19, 2026 $ 0.00915
+0.07%
$ 9.15 million $ 12,600
Jan 18, 2026 $ 0.00915
+0.07%
$ 9.15 million $ 13,890
Jan 17, 2026 $ 0.00914
-0.23%
$ 9.14 million $ 13,487
Jan 16, 2026 $ 0.00916
-0.10%
$ 9.16 million $ 14,333
Jan 15, 2026 $ 0.00917
-0.07%
$ 9.17 million $ 12,127
Jan 14, 2026 $ 0.00917
+0.25%
$ 9.18 million $ 15,381
Jan 13, 2026 $ 0.00915
-0.27%
$ 9.15 million $ 12,618
Jan 12, 2026 $ 0.00917
+1.10%
$ 9.17 million $ 27,126
Jan 11, 2026 $ 0.00907
+0.01%
$ 9.07 million $ 12,061
Jan 10, 2026 $ 0.00907
-0.12%
$ 9.07 million $ 12,329
Jan 9, 2026 $ 0.00907
+0.07%
$ 9.07 million $ 11,884
Jan 8, 2026 $ 0.00907
-0.04%
$ 9.08 million $ 12,517
Jan 7, 2026 $ 0.00908
+0.01%
$ 9.08 million $ 11,986
Jan 6, 2026 $ 0.00908
+0.15%
$ 9.08 million $ 12,704
Jan 5, 2026 $ 0.00907
-0.01%
$ 9.07 million $ 13,609
Jan 4, 2026 $ 0.00906
+0.03%
$ 9.06 million $ 12,516
Jan 3, 2026 $ 0.00906
-0.12%
$ 9.07 million $ 12,697
Jan 2, 2026 $ 0.00907
-0.02%
$ 9.07 million $ 12,360
Jan 1, 2026 $ 0.00907
+0.13%
$ 9.07 million $ 13,157
Dec 31, 2025 $ 0.00908
+0.09%
$ 9.06 million $ 12,368
Dec 30, 2025 $ 0.00906
-0.30%
$ 9.07 million $ 12,333