BEAM Historical Data

BEAM Page 36
Download
Date Close Price change Market cap Trading volume
Jul 10, 2021 $ 0.461
+9.12%
$ 42.5 million $ 5.19 million
Jul 9, 2021 $ 0.423
+1.84%
$ 38.91 million $ 4.08 million
Jul 8, 2021 $ 0.415
-6.34%
$ 38.18 million $ 4.87 million
Jul 7, 2021 $ 0.444
+3.63%
$ 40.6 million $ 6.27 million
Jul 6, 2021 $ 0.428
+3.67%
$ 39.13 million $ 3.82 million
Jul 5, 2021 $ 0.413
-5.77%
$ 37.74 million $ 6.56 million
Jul 4, 2021 $ 0.439
+4.46%
$ 40.06 million $ 7.65 million
Jul 3, 2021 $ 0.42
+1.34%
$ 38.31 million $ 6.79 million
Jul 2, 2021 $ 0.413
+1.48%
$ 37.68 million $ 2.71 million
Jul 1, 2021 $ 0.407
-7.34%
$ 37.11 million $ 3.68 million
Jun 30, 2021 $ 0.439
-5.24%
$ 39.98 million $ 3.74 million
Jun 29, 2021 $ 0.461
+12.33%
$ 42.02 million $ 4.31 million
Jun 28, 2021 $ 0.411
+0.54%
$ 37.39 million $ 3.04 million
Jun 27, 2021 $ 0.409
+2.94%
$ 37.16 million $ 4.13 million
Jun 26, 2021 $ 0.396
-0.48%
$ 36.01 million $ 3.56 million
Jun 25, 2021 $ 0.4
-9.52%
$ 36.29 million $ 3.86 million
Jun 24, 2021 $ 0.443
+1.96%
$ 40.17 million $ 5.28 million
Jun 23, 2021 $ 0.424
+6.07%
$ 38.47 million $ 3.82 million
Jun 22, 2021 $ 0.4
-9.61%
$ 36.24 million $ 5.65 million
Jun 21, 2021 $ 0.442
-23.18%
$ 40.05 million $ 5.1 million
Jun 20, 2021 $ 0.574
-4.59%
$ 51.93 million $ 4.19 million
Jun 19, 2021 $ 0.601
-2.20%
$ 54.4 million $ 4 million
Jun 18, 2021 $ 0.615
-3.65%
$ 55.6 million $ 4.59 million
Jun 17, 2021 $ 0.638
+0.36%
$ 57.68 million $ 3.68 million
Jun 16, 2021 $ 0.638
-4.94%
$ 57.66 million $ 4.46 million
Jun 15, 2021 $ 0.673
-0.13%
$ 60.75 million $ 5.31 million
Jun 14, 2021 $ 0.675
+0.77%
$ 60.86 million $ 8.79 million
Jun 13, 2021 $ 0.674
+6.62%
$ 60.72 million $ 5.6 million
Jun 12, 2021 $ 0.634
+3.16%
$ 57.1 million $ 4.88 million
Jun 11, 2021 $ 0.614
-11.16%
$ 55.32 million $ 6.74 million
Jun 10, 2021 $ 0.696
+3.66%
$ 62.58 million $ 12.75 million
Jun 9, 2021 $ 0.67
+6.62%
$ 60.23 million $ 12.55 million
Jun 8, 2021 $ 0.625
-1.50%
$ 56.11 million $ 7.18 million
Jun 7, 2021 $ 0.634
-14.64%
$ 56.96 million $ 6.45 million
Jun 6, 2021 $ 0.742
+7.31%
$ 66.31 million $ 7.42 million
Jun 5, 2021 $ 0.692
-5.85%
$ 61.73 million $ 5.8 million
Jun 4, 2021 $ 0.734
-12.21%
$ 65.48 million $ 8.21 million
Jun 3, 2021 $ 0.836
+3.61%
$ 74.49 million $ 8.02 million
Jun 2, 2021 $ 0.807
-5.06%
$ 71.9 million $ 7.41 million
Jun 1, 2021 $ 0.851
+10.52%
$ 75.73 million $ 13.41 million
May 30, 2021 $ 0.733
-1.36%
$ 65.15 million $ 9.06 million
May 29, 2021 $ 0.744
-12.26%
$ 66.13 million $ 21.58 million
May 28, 2021 $ 0.85
+21.84%
$ 75.45 million $ 50.88 million
May 27, 2021 $ 0.7
-4.15%
$ 62.08 million $ 5.48 million
May 26, 2021 $ 0.73
+4.05%
$ 64.76 million $ 7.32 million
May 25, 2021 $ 0.701
+3.59%
$ 62.16 million $ 8.77 million
May 24, 2021 $ 0.677
+20.52%
$ 59.96 million $ 6.42 million
May 23, 2021 $ 0.562
-21.11%
$ 49.74 million $ 7.78 million
May 22, 2021 $ 0.713
-8.06%
$ 63.02 million $ 6.75 million
May 21, 2021 $ 0.775
-19.50%
$ 68.48 million $ 10.84 million