BEAM Historical Data

BEAM Page 38
Download
Date Close Price change Market cap Trading volume
Mar 30, 2021 $ 1.4
+15.43%
$ 118.16 million $ 34.87 million
Mar 29, 2021 $ 1.21
-0.11%
$ 102.23 million $ 15.2 million
Mar 28, 2021 $ 1.21
+18.65%
$ 102.26 million $ 22.52 million
Mar 27, 2021 $ 1.02
-2.87%
$ 86.12 million $ 9.88 million
Mar 26, 2021 $ 1.05
+8.21%
$ 88.58 million $ 13.29 million
Mar 25, 2021 $ 0.969
+0.62%
$ 81.6 million $ 17.43 million
Mar 24, 2021 $ 0.963
-9.64%
$ 81.1 million $ 21.43 million
Mar 23, 2021 $ 1.07
-6.80%
$ 89.73 million $ 22.55 million
Mar 22, 2021 $ 1.14
-18.04%
$ 96.23 million $ 33.72 million
Mar 21, 2021 $ 1.4
+25.84%
$ 117.34 million $ 42.02 million
Mar 20, 2021 $ 1.11
-1.28%
$ 93.17 million $ 28.19 million
Mar 19, 2021 $ 1.12
+10.44%
$ 94.27 million $ 40.68 million
Mar 18, 2021 $ 1.02
+10.26%
$ 85.4 million $ 29.69 million
Mar 17, 2021 $ 0.924
-8.31%
$ 77.36 million $ 29.43 million
Mar 16, 2021 $ 1.01
+12.83%
$ 84.26 million $ 36.48 million
Mar 15, 2021 $ 0.894
-1.49%
$ 74.78 million $ 37.27 million
Mar 14, 2021 $ 0.91
+1.12%
$ 76.07 million $ 50.4 million
Mar 13, 2021 $ 0.901
+22.58%
$ 75.24 million $ 71.7 million
Mar 12, 2021 $ 0.734
+2.20%
$ 61.26 million $ 25.48 million
Mar 11, 2021 $ 0.718
+4.37%
$ 59.88 million $ 21.05 million
Mar 10, 2021 $ 0.688
-6.43%
$ 57.35 million $ 26.26 million
Mar 9, 2021 $ 0.735
+8.07%
$ 61.25 million $ 21.09 million
Mar 8, 2021 $ 0.68
+10.09%
$ 56.63 million $ 18.7 million
Mar 7, 2021 $ 0.619
+3.74%
$ 51.19 million $ 10.52 million
Mar 6, 2021 $ 0.596
-1.70%
$ 49.31 million $ 9.54 million
Mar 5, 2021 $ 0.607
+8.93%
$ 50.13 million $ 22.46 million
Mar 4, 2021 $ 0.557
-5.89%
$ 46 million $ 14.09 million
Mar 3, 2021 $ 0.592
+10.05%
$ 48.85 million $ 13.47 million
Mar 2, 2021 $ 0.538
-5.93%
$ 44.35 million $ 8.65 million
Mar 1, 2021 $ 0.572
+12.39%
$ 47.11 million $ 10.44 million
Feb 28, 2021 $ 0.51
-7.88%
$ 41.97 million $ 9.76 million
Feb 27, 2021 $ 0.552
+10.32%
$ 45.41 million $ 11.87 million
Feb 26, 2021 $ 0.499
-7.29%
$ 41.06 million $ 13.27 million
Feb 25, 2021 $ 0.539
-4.09%
$ 44.29 million $ 12.51 million
Feb 24, 2021 $ 0.562
+0.32%
$ 46.12 million $ 15.6 million
Feb 23, 2021 $ 0.558
-23.23%
$ 45.83 million $ 27.59 million
Feb 22, 2021 $ 0.727
-15.56%
$ 59.65 million $ 34.18 million
Feb 21, 2021 $ 0.86
+16.09%
$ 70.44 million $ 41.04 million
Feb 20, 2021 $ 0.739
+5.88%
$ 60.56 million $ 32.78 million
Feb 19, 2021 $ 0.697
+1.73%
$ 57.01 million $ 15.51 million
Feb 18, 2021 $ 0.685
-2.61%
$ 55.99 million $ 16.33 million
Feb 17, 2021 $ 0.702
+5.61%
$ 57.41 million $ 18.91 million
Feb 16, 2021 $ 0.665
+7.23%
$ 54.34 million $ 18.21 million
Feb 15, 2021 $ 0.621
-3.06%
$ 50.66 million $ 26.13 million
Feb 14, 2021 $ 0.641
-14.94%
$ 52.26 million $ 25.01 million
Feb 13, 2021 $ 0.755
+10.88%
$ 61.51 million $ 32.21 million
Feb 12, 2021 $ 0.682
+3.34%
$ 55.51 million $ 22.88 million
Feb 11, 2021 $ 0.66
+14.47%
$ 53.69 million $ 34.61 million
Feb 10, 2021 $ 0.577
+13.42%
$ 46.92 million $ 34.23 million
Feb 9, 2021 $ 0.508
+10.70%
$ 41.3 million $ 17.09 million