BEAM Historical Data

BEAM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 22, 2020 $ 0.703
-1.50%
$ -- $ 25.72 million
Feb 21, 2020 $ 0.714
+0.71%
$ -- $ 27.84 million
Feb 20, 2020 $ 0.709
+0.11%
$ -- $ 30.9 million
Feb 19, 2020 $ 0.709
-8.40%
$ -- $ 30.93 million
Feb 18, 2020 $ 0.774
+3.98%
$ -- $ 34.6 million
Feb 17, 2020 $ 0.744
-1.24%
$ -- $ 39.05 million
Feb 16, 2020 $ 0.754
-8.34%
$ -- $ 42.7 million
Feb 15, 2020 $ 0.821
-12.86%
$ -- $ 38.88 million
Feb 14, 2020 $ 0.942
+2.61%
$ -- $ 43.59 million
Feb 13, 2020 $ 0.918
-8.28%
$ -- $ 48.19 million
Feb 12, 2020 $ 1
+7.24%
$ -- $ 57.89 million
Feb 11, 2020 $ 0.935
+6.60%
$ -- $ 41.34 million
Feb 10, 2020 $ 0.865
+4.73%
$ -- $ 47.42 million
Feb 9, 2020 $ 0.826
+3.48%
$ -- $ 39.08 million
Feb 8, 2020 $ 0.798
-3.14%
$ -- $ 40.06 million
Feb 7, 2020 $ 0.824
+9.89%
$ -- $ 42.46 million
Feb 6, 2020 $ 0.75
-0.64%
$ -- $ 34.68 million
Feb 5, 2020 $ 0.755
+6.26%
$ -- $ 36.83 million
Feb 4, 2020 $ 0.71
-4.14%
$ -- $ 31.9 million
Feb 3, 2020 $ 0.74
-3.03%
$ -- $ 35.87 million
Feb 2, 2020 $ 0.764
-4.90%
$ -- $ 36.87 million
Feb 1, 2020 $ 0.804
+12.46%
$ -- $ 36.37 million
Jan 31, 2020 $ 0.716
+3.69%
$ -- $ 34.73 million
Jan 30, 2020 $ 0.69
+5.69%
$ -- $ 32.82 million
Jan 29, 2020 $ 0.653
+4.04%
$ -- $ 35.3 million
Jan 28, 2020 $ 0.628
-0.69%
$ -- $ 26.57 million
Jan 27, 2020 $ 0.632
+3.72%
$ -- $ 26.24 million
Jan 26, 2020 $ 0.61
-0.83%
$ -- $ 23.04 million
Jan 25, 2020 $ 0.615
-0.30%
$ -- $ 23.17 million
Jan 24, 2020 $ 0.617
+4.23%
$ -- $ 24.77 million
Jan 23, 2020 $ 0.592
-0.70%
$ -- $ 25.04 million
Jan 22, 2020 $ 0.596
-0.64%
$ -- $ 23.61 million
Jan 21, 2020 $ 0.6
+2.27%
$ -- $ 23.67 million
Jan 20, 2020 $ 0.587
+1.12%
$ -- $ 24.24 million
Jan 19, 2020 $ 0.579
-8.47%
$ -- $ 29.31 million
Jan 18, 2020 $ 0.633
-0.49%
$ -- $ 32.91 million
Jan 17, 2020 $ 0.637
+5.59%
$ -- $ 31.74 million
Jan 16, 2020 $ 0.603
+1.60%
$ -- $ 27.34 million
Jan 15, 2020 $ 0.594
-1.50%
$ -- $ 35.13 million
Jan 14, 2020 $ 0.603
+14.08%
$ -- $ 37 million
Jan 13, 2020 $ 0.529
-2.30%
$ -- $ 20.71 million
Jan 12, 2020 $ 0.541
+1.44%
$ -- $ 21.73 million
Jan 11, 2020 $ 0.533
+0.76%
$ -- $ 23.82 million
Jan 10, 2020 $ 0.53
+0.32%
$ -- $ 22.99 million
Jan 9, 2020 $ 0.528
-0.96%
$ -- $ 22.1 million
Jan 8, 2020 $ 0.533
-5.67%
$ -- $ 19.94 million
Jan 7, 2020 $ 0.565
-6.58%
$ -- $ 26.6 million
Jan 6, 2020 $ 0.604
+3.82%
$ -- $ 30.83 million
Jan 5, 2020 $ 0.582
+12.44%
$ -- $ 29.7 million
Jan 4, 2020 $ 0.518
-4.01%
$ -- $ 21.17 million