BEAM Historical Data

BEAM Page 39
Download
Date Close Price change Market cap Trading volume
Feb 8, 2021 $ 0.459
+9.77%
$ 37.31 million $ 15.33 million
Feb 7, 2021 $ 0.418
-5.54%
$ 33.95 million $ 13.69 million
Feb 6, 2021 $ 0.443
-5.32%
$ 35.93 million $ 16.31 million
Feb 5, 2021 $ 0.468
+11.11%
$ 37.93 million $ 16.82 million
Feb 4, 2021 $ 0.421
+3.18%
$ 33.93 million $ 15.33 million
Feb 3, 2021 $ 0.408
+4.41%
$ 32.87 million $ 12.13 million
Feb 2, 2021 $ 0.391
-0.42%
$ 31.46 million $ 11.73 million
Feb 1, 2021 $ 0.392
-3.17%
$ 31.52 million $ 22.58 million
Jan 30, 2021 $ 0.358
+3.39%
$ 26.38 million $ 9.62 million
Jan 29, 2021 $ 0.346
-1.63%
$ 25.5 million $ 11.8 million
Jan 28, 2021 $ 0.351
+4.26%
$ 25.92 million $ 8.48 million
Jan 27, 2021 $ 0.337
-2.35%
$ 24.86 million $ 7.19 million
Jan 26, 2021 $ 0.345
-2.48%
$ 25.47 million $ 6.79 million
Jan 24, 2021 $ 0.37
+4.36%
$ 27.29 million $ 8.27 million
Jan 23, 2021 $ 0.354
-3.80%
$ 26.14 million $ 8.85 million
Jan 22, 2021 $ 0.368
+2.38%
$ 27.15 million $ 11.96 million
Jan 21, 2021 $ 0.359
-4.65%
$ 26.48 million $ 18.52 million
Jan 20, 2021 $ 0.377
+2.76%
$ 27.78 million $ 8.68 million
Jan 19, 2021 $ 0.368
-6.49%
$ 27.14 million $ 10.07 million
Jan 18, 2021 $ 0.393
+15.38%
$ 28.95 million $ 12.86 million
Jan 17, 2021 $ 0.341
+1.94%
$ 25.13 million $ 6.25 million
Jan 16, 2021 $ 0.335
+0.39%
$ 24.68 million $ 7.49 million
Jan 15, 2021 $ 0.334
+0.15%
$ 24.63 million $ 10.08 million
Jan 14, 2021 $ 0.333
-3.07%
$ 24.55 million $ 6.78 million
Jan 13, 2021 $ 0.341
+5.84%
$ 25.18 million $ 6.63 million
Jan 12, 2021 $ 0.324
-5.03%
$ 23.88 million $ 7.98 million
Jan 11, 2021 $ 0.341
-10.65%
$ 25.18 million $ 16.99 million
Jan 10, 2021 $ 0.381
+12.56%
$ 28.07 million $ 18.05 million
Jan 9, 2021 $ 0.338
+5.83%
$ 24.96 million $ 9.09 million
Jan 8, 2021 $ 0.319
+2.61%
$ 23.54 million $ 7.6 million
Jan 7, 2021 $ 0.311
-4.00%
$ 22.92 million $ 9.28 million
Jan 6, 2021 $ 0.323
-0.27%
$ 23.83 million $ 10.29 million
Jan 5, 2021 $ 0.322
+16.65%
$ 23.76 million $ 8.66 million
Jan 4, 2021 $ 0.282
+0.27%
$ 20.82 million $ 6.2 million
Jan 3, 2021 $ 0.283
+7.55%
$ 20.89 million $ 6.05 million
Jan 2, 2021 $ 0.261
-3.75%
$ 19.24 million $ 5.39 million
Jan 1, 2021 $ 0.271
-9.08%
$ 19.97 million $ 5.01 million
Dec 31, 2020 $ 0.301
+13.79%
$ 22.18 million $ 6.12 million
Dec 30, 2020 $ 0.265
+0.90%
$ 19.54 million $ 5.77 million
Dec 29, 2020 $ 0.252
+0.69%
$ 18.57 million $ 5.88 million
Dec 28, 2020 $ 0.276
-2.17%
$ 20.33 million $ 4.35 million
Dec 27, 2020 $ 0.278
-3.98%
$ 20.47 million $ 6.11 million
Dec 26, 2020 $ 0.29
+2.56%
$ 21.36 million $ 5.56 million
Dec 25, 2020 $ 0.288
-2.10%
$ 21.23 million $ 5 million
Dec 24, 2020 $ 0.284
+5.12%
$ 20.97 million $ 5.16 million
Dec 23, 2020 $ 0.275
-15.87%
$ 20.27 million $ 10.09 million
Dec 22, 2020 $ 0.326
+0.23%
$ 24.01 million $ 8.52 million
Dec 21, 2020 $ 0.337
-12.77%
$ 24.86 million $ 9.06 million
Dec 20, 2020 $ 0.392
+1.44%
$ 28.93 million $ 4.58 million
Dec 19, 2020 $ 0.396
+3.72%
$ 29.23 million $ 5.2 million