BEAM Historical Data

BEAM Page 34
Download
Date Close Price change Market cap Trading volume
Oct 20, 2021 $ 0.899
+3.23%
$ 84.07 million $ 8.05 million
Oct 19, 2021 $ 0.871
-5.79%
$ 81.44 million $ 11.53 million
Oct 18, 2021 $ 0.925
-0.50%
$ 86.44 million $ 26.1 million
Oct 17, 2021 $ 0.929
+12.61%
$ 86.88 million $ 20.26 million
Oct 16, 2021 $ 0.825
+6.47%
$ 77.13 million $ 13.28 million
Oct 15, 2021 $ 0.775
-3.88%
$ 72.45 million $ 12.18 million
Oct 14, 2021 $ 0.806
+8.26%
$ 75.38 million $ 16.86 million
Oct 13, 2021 $ 0.745
+0.08%
$ 69.62 million $ 8.45 million
Oct 12, 2021 $ 0.744
+6.39%
$ 69.58 million $ 20.83 million
Oct 11, 2021 $ 0.7
+4.32%
$ 65.39 million $ 9.31 million
Oct 10, 2021 $ 0.671
-5.20%
$ 62.69 million $ 6.34 million
Oct 9, 2021 $ 0.707
-5.22%
$ 66.13 million $ 10.68 million
Oct 8, 2021 $ 0.746
+16.82%
$ 69.78 million $ 81.22 million
Oct 7, 2021 $ 0.639
+7.51%
$ 59.73 million $ 10.23 million
Oct 6, 2021 $ 0.594
+0.07%
$ 55.56 million $ 5.95 million
Oct 5, 2021 $ 0.594
+1.91%
$ 55.52 million $ 5.12 million
Oct 4, 2021 $ 0.583
-0.52%
$ 54.48 million $ 6.52 million
Oct 3, 2021 $ 0.586
-0.98%
$ 54.75 million $ 6.35 million
Oct 2, 2021 $ 0.592
+1.92%
$ 55.29 million $ 7.08 million
Oct 1, 2021 $ 0.58
+6.13%
$ 54.25 million $ 5.84 million
Sep 30, 2021 $ 0.547
+3.85%
$ 51.11 million $ 8.63 million
Sep 29, 2021 $ 0.527
+2.12%
$ 49.22 million $ 5.4 million
Sep 28, 2021 $ 0.516
-2.06%
$ 48.19 million $ 5.67 million
Sep 27, 2021 $ 0.526
-5.64%
$ 49.21 million $ 4.6 million
Sep 26, 2021 $ 0.558
-8.57%
$ 52.13 million $ 7.91 million
Sep 25, 2021 $ 0.61
+12.90%
$ 57.02 million $ 10.27 million
Sep 24, 2021 $ 0.54
-8.41%
$ 50.5 million $ 6.32 million
Sep 23, 2021 $ 0.59
+1.45%
$ 55.14 million $ 4.71 million
Sep 22, 2021 $ 0.581
+12.77%
$ 54.35 million $ 5.53 million
Sep 21, 2021 $ 0.516
-8.58%
$ 48.19 million $ 5.27 million
Sep 20, 2021 $ 0.564
-16.43%
$ 52.71 million $ 8.05 million
Sep 19, 2021 $ 0.675
-5.93%
$ 63.07 million $ 4.48 million
Sep 18, 2021 $ 0.717
+6.22%
$ 67.07 million $ 5.97 million
Sep 17, 2021 $ 0.675
-4.90%
$ 63.13 million $ 5.58 million
Sep 16, 2021 $ 0.71
+0.43%
$ 66.39 million $ 8.21 million
Sep 15, 2021 $ 0.707
+1.61%
$ 66.11 million $ 4.81 million
Sep 14, 2021 $ 0.696
+2.62%
$ 65.06 million $ 4.55 million
Sep 13, 2021 $ 0.678
-7.04%
$ 63.41 million $ 7.9 million
Sep 12, 2021 $ 0.73
-3.24%
$ 68.22 million $ 6.58 million
Sep 11, 2021 $ 0.754
+2.37%
$ 70.5 million $ 6.3 million
Sep 10, 2021 $ 0.737
-0.90%
$ 68.86 million $ 16.48 million
Sep 9, 2021 $ 0.744
+13.26%
$ 69.51 million $ 9.9 million
Sep 8, 2021 $ 0.657
-4.09%
$ 61.37 million $ 8.55 million
Sep 7, 2021 $ 0.685
-14.90%
$ 63.99 million $ 22.05 million
Sep 6, 2021 $ 0.804
+6.75%
$ 75.2 million $ 11.73 million
Sep 5, 2021 $ 0.754
+1.21%
$ 70.45 million $ 8.08 million
Sep 4, 2021 $ 0.745
+7.09%
$ 69.61 million $ 13.82 million
Sep 3, 2021 $ 0.695
+0.59%
$ 65 million $ 6.53 million
Sep 2, 2021 $ 0.691
+1.78%
$ 64.62 million $ 9.65 million
Sep 1, 2021 $ 0.679
+3.00%
$ 63.49 million $ 5.46 million