BEAM Historical Data

BEAM Page 40
Download
Date Close Price change Market cap Trading volume
Dec 18, 2020 $ 0.376
+3.02%
$ 27.7 million $ 42.18 million
Dec 17, 2020 $ 0.414
+33.91%
$ 30.56 million $ 37.95 million
Dec 16, 2020 $ 0.311
+2.90%
$ 22.91 million $ 11.35 million
Dec 15, 2020 $ 0.29
+1.08%
$ 21.39 million $ 6.51 million
Dec 14, 2020 $ 0.27
+2.84%
$ 19.92 million $ 4.37 million
Dec 13, 2020 $ 0.264
+0.07%
$ 19.46 million $ 5.2 million
Dec 12, 2020 $ 0.264
-0.06%
$ 19.46 million $ 4.73 million
Dec 11, 2020 $ 0.259
-0.67%
$ 19.08 million $ 5.24 million
Dec 10, 2020 $ 0.262
+1.21%
$ 19.29 million $ 4.68 million
Dec 9, 2020 $ 0.259
+8.04%
$ 19.13 million $ 6.32 million
Dec 8, 2020 $ 0.243
-6.93%
$ 17.89 million $ 5.04 million
Dec 7, 2020 $ 0.261
-1.83%
$ 19.27 million $ 3.92 million
Dec 6, 2020 $ 0.263
-2.16%
$ 19.37 million $ 3.74 million
Dec 5, 2020 $ 0.268
+2.55%
$ 19.77 million $ 3.17 million
Dec 4, 2020 $ 0.261
-5.27%
$ 19.25 million $ 4.51 million
Dec 3, 2020 $ 0.274
+0.53%
$ 20.2 million $ 4.19 million
Dec 2, 2020 $ 0.273
+2.64%
$ 20.15 million $ 3.53 million
Dec 1, 2020 $ 0.266
-5.23%
$ 19.61 million $ 5.08 million
Nov 30, 2020 $ 0.272
-0.91%
$ 20.09 million $ 4 million
Nov 29, 2020 $ 0.275
-0.89%
$ 20.27 million $ 3.85 million
Nov 28, 2020 $ 0.277
+4.04%
$ 20.46 million $ 5.07 million
Nov 27, 2020 $ 0.266
-0.50%
$ 19.65 million $ 4.9 million
Nov 26, 2020 $ 0.268
-13.31%
$ 19.73 million $ 8.68 million
Nov 25, 2020 $ 0.309
-4.09%
$ 22.76 million $ 9.3 million
Nov 24, 2020 $ 0.321
+13.73%
$ 23.69 million $ 10.48 million
Nov 23, 2020 $ 0.282
+6.80%
$ 20.83 million $ 7.94 million
Nov 22, 2020 $ 0.265
-0.60%
$ 19.52 million $ 5.11 million
Nov 21, 2020 $ 0.266
+5.72%
$ 19.64 million $ 5.52 million
Nov 20, 2020 $ 0.252
+1.23%
$ 18.57 million $ 5.82 million
Nov 19, 2020 $ 0.249
-5.60%
$ 18.34 million $ 4.57 million
Nov 18, 2020 $ 0.263
-0.44%
$ 19.42 million $ 5.83 million
Nov 17, 2020 $ 0.265
+2.58%
$ 19.52 million $ 6.76 million
Nov 16, 2020 $ 0.258
+2.73%
$ 19.03 million $ 5.38 million
Nov 15, 2020 $ 0.251
-4.32%
$ 18.53 million $ 4.42 million
Nov 14, 2020 $ 0.263
-1.38%
$ 19.36 million $ 4.84 million
Nov 13, 2020 $ 0.266
+9.09%
$ 19.63 million $ 5.26 million
Nov 12, 2020 $ 0.244
-2.39%
$ 18 million $ 6.73 million
Nov 11, 2020 $ 0.25
-2.56%
$ 18.44 million $ 4.79 million
Nov 10, 2020 $ 0.256
+8.36%
$ 18.9 million $ 7.62 million
Nov 9, 2020 $ 0.236
-2.21%
$ 17.37 million $ 4.2 million
Nov 8, 2020 $ 0.241
+8.69%
$ 17.77 million $ 4.43 million
Nov 7, 2020 $ 0.221
-7.38%
$ 16.33 million $ 6.3 million
Nov 6, 2020 $ 0.239
+11.33%
$ 17.62 million $ 4.39 million
Nov 5, 2020 $ 0.215
+2.01%
$ 15.83 million $ 4.96 million
Nov 4, 2020 $ 0.21
-4.18%
$ 15.48 million $ 4.3 million
Nov 3, 2020 $ 0.219
-3.43%
$ 16.15 million $ 3.96 million
Nov 2, 2020 $ 0.227
-2.90%
$ 16.72 million $ 4.02 million
Nov 1, 2020 $ 0.234
-1.00%
$ 17.23 million $ 2.55 million
Oct 31, 2020 $ 0.236
-0.51%
$ 17.39 million $ 2.91 million
Oct 30, 2020 $ 0.237
+0.43%
$ 17.47 million $ 3.95 million