BEAM Historical Data

BEAM Page 37
Download
Date Close Price change Market cap Trading volume
May 20, 2021 $ 0.962
+12.42%
$ 84.99 million $ 14.51 million
May 19, 2021 $ 0.856
-34.41%
$ 75.57 million $ 21.58 million
May 18, 2021 $ 1.31
-3.10%
$ 115.16 million $ 11.54 million
May 17, 2021 $ 1.35
-7.51%
$ 118.75 million $ 18.79 million
May 16, 2021 $ 1.46
+13.80%
$ 128.29 million $ 22.04 million
May 15, 2021 $ 1.28
-10.79%
$ 112.63 million $ 12.96 million
May 14, 2021 $ 1.43
-0.88%
$ 126.21 million $ 18.17 million
May 13, 2021 $ 1.45
+13.00%
$ 127.24 million $ 43.62 million
May 12, 2021 $ 1.28
-6.29%
$ 112.57 million $ 19.61 million
May 11, 2021 $ 1.37
+4.75%
$ 120.02 million $ 14.36 million
May 10, 2021 $ 1.3
-14.86%
$ 114.49 million $ 14.84 million
May 9, 2021 $ 1.53
-2.95%
$ 134.42 million $ 12.1 million
May 8, 2021 $ 1.58
+1.54%
$ 138.42 million $ 19.68 million
May 7, 2021 $ 1.55
+4.53%
$ 135.44 million $ 24.28 million
May 6, 2021 $ 1.49
-2.46%
$ 129.51 million $ 15.33 million
May 5, 2021 $ 1.52
+9.54%
$ 132.69 million $ 14.11 million
May 4, 2021 $ 1.39
-9.35%
$ 121.1 million $ 20.6 million
May 3, 2021 $ 1.54
+3.51%
$ 133.5 million $ 23.6 million
May 2, 2021 $ 1.48
+2.53%
$ 128.88 million $ 23.33 million
May 1, 2021 $ 1.45
+9.32%
$ 125.65 million $ 23.28 million
Apr 30, 2021 $ 1.32
+0.70%
$ 114.86 million $ 13.25 million
Apr 29, 2021 $ 1.32
+3.02%
$ 114 million $ 22.09 million
Apr 28, 2021 $ 1.28
-6.17%
$ 110.57 million $ 15.32 million
Apr 27, 2021 $ 1.36
+3.46%
$ 117.71 million $ 16.15 million
Apr 26, 2021 $ 1.31
+21.02%
$ 113.67 million $ 21.95 million
Apr 25, 2021 $ 1.08
-0.27%
$ 93.73 million $ 13.48 million
Apr 24, 2021 $ 1.09
-11.34%
$ 93.91 million $ 13.28 million
Apr 23, 2021 $ 1.23
-16.04%
$ 105.9 million $ 31.6 million
Apr 22, 2021 $ 1.46
-3.72%
$ 126.18 million $ 28.03 million
Apr 21, 2021 $ 1.52
-1.57%
$ 130.98 million $ 22.49 million
Apr 20, 2021 $ 1.54
-2.38%
$ 132.87 million $ 17.27 million
Apr 19, 2021 $ 1.58
+0.73%
$ 136.02 million $ 34.68 million
Apr 18, 2021 $ 1.57
-9.74%
$ 134.94 million $ 25.83 million
Apr 17, 2021 $ 1.74
+9.79%
$ 149.32 million $ 25.27 million
Apr 16, 2021 $ 1.58
-8.14%
$ 135.97 million $ 22.76 million
Apr 15, 2021 $ 1.72
+3.23%
$ 147.92 million $ 41.26 million
Apr 14, 2021 $ 1.67
-11.79%
$ 143.2 million $ 46.03 million
Apr 13, 2021 $ 1.89
+29.26%
$ 162.26 million $ 82.18 million
Apr 12, 2021 $ 1.46
-10.25%
$ 125.46 million $ 40.47 million
Apr 11, 2021 $ 1.63
+6.82%
$ 139.68 million $ 165.39 million
Apr 10, 2021 $ 1.53
+17.33%
$ 130.68 million $ 126.67 million
Apr 9, 2021 $ 1.3
+6.51%
$ 111.29 million $ 37.31 million
Apr 8, 2021 $ 1.22
+8.37%
$ 104.37 million $ 11.49 million
Apr 7, 2021 $ 1.13
-7.64%
$ 96.3 million $ 19.19 million
Apr 6, 2021 $ 1.22
-5.44%
$ 103.9 million $ 15.33 million
Apr 5, 2021 $ 1.29
+6.88%
$ 109.62 million $ 21.82 million
Apr 4, 2021 $ 1.21
+9.28%
$ 102.49 million $ 26.05 million
Apr 3, 2021 $ 1.11
-6.95%
$ 93.77 million $ 16.41 million
Apr 2, 2021 $ 1.19
-4.85%
$ 100.68 million $ 14.28 million
Apr 1, 2021 $ 1.25
-3.01%
$ 105.79 million $ 15.94 million