BEAM Historical Data

BEAM Page 47
Download
Date Close Price change Market cap Trading volume
Jan 3, 2020 $ 0.539
+4.66%
$ -- $ 24.09 million
Jan 2, 2020 $ 0.515
-5.34%
$ -- $ 23.28 million
Jan 1, 2020 $ 0.544
+2.03%
$ -- $ 23.99 million
Dec 31, 2019 $ 0.533
-0.65%
$ -- $ 22.41 million
Dec 30, 2019 $ 0.537
-2.92%
$ -- $ 23.52 million
Dec 29, 2019 $ 0.553
+0.34%
$ -- $ 25.41 million
Dec 28, 2019 $ 0.556
+1.54%
$ -- $ 25.22 million
Dec 27, 2019 $ 0.548
-3.07%
$ -- $ 23.76 million
Dec 26, 2019 $ 0.565
+5.98%
$ -- $ 26.65 million
Dec 25, 2019 $ 0.533
+0.14%
$ -- $ 23.65 million
Dec 24, 2019 $ 0.532
-1.41%
$ -- $ 22.41 million
Dec 23, 2019 $ 0.54
-4.44%
$ -- $ 23.93 million
Dec 22, 2019 $ 0.564
+1.60%
$ -- $ 24.85 million
Dec 21, 2019 $ 0.556
-4.08%
$ -- $ 19.36 million
Dec 20, 2019 $ 0.579
+6.17%
$ -- $ 28.47 million
Dec 19, 2019 $ 0.546
-3.47%
$ -- $ 31.25 million
Dec 18, 2019 $ 0.565
+8.42%
$ -- $ 36.28 million
Dec 17, 2019 $ 0.522
-8.72%
$ -- $ 34.7 million
Dec 16, 2019 $ 0.572
-5.72%
$ -- $ 36.51 million
Dec 15, 2019 $ 0.607
+3.03%
$ -- $ 35.06 million
Dec 14, 2019 $ 0.589
-1.77%
$ -- $ 34.18 million
Dec 13, 2019 $ 0.6
+5.39%
$ -- $ 36.18 million
Dec 12, 2019 $ 0.569
+4.11%
$ -- $ 33.81 million
Dec 11, 2019 $ 0.545
+3.73%
$ -- $ 32.24 million
Dec 10, 2019 $ 0.526
-5.81%
$ -- $ 32.03 million
Dec 9, 2019 $ 0.558
+0.30%
$ -- $ 33.79 million
Dec 8, 2019 $ 0.556
+3.34%
$ -- $ 32.67 million
Dec 7, 2019 $ 0.538
+2.08%
$ -- $ 31.24 million
Dec 6, 2019 $ 0.527
-0.01%
$ -- $ 30.72 million
Dec 5, 2019 $ 0.529
+2.47%
$ -- $ 31.8 million
Dec 4, 2019 $ 0.52
+1.45%
$ -- $ 30.88 million
Dec 3, 2019 $ 0.513
+0.12%
$ -- $ 28.37 million
Dec 2, 2019 $ 0.512
-2.39%
$ -- $ 30.13 million
Dec 1, 2019 $ 0.525
-2.17%
$ -- $ 25.96 million
Nov 30, 2019 $ 0.537
-5.23%
$ -- $ 33.66 million
Nov 29, 2019 $ 0.567
+6.29%
$ -- $ 36.83 million
Nov 28, 2019 $ 0.533
+1.77%
$ -- $ 30.34 million
Nov 27, 2019 $ 0.525
+3.52%
$ -- $ 35.65 million
Nov 26, 2019 $ 0.507
+2.98%
$ -- $ 29.98 million
Nov 25, 2019 $ 0.491
+7.83%
$ -- $ 38.51 million
Nov 24, 2019 $ 0.455
-10.31%
$ -- $ 30.3 million
Nov 23, 2019 $ 0.508
+2.69%
$ -- $ 31.51 million
Nov 22, 2019 $ 0.493
-9.07%
$ -- $ 36.94 million
Nov 21, 2019 $ 0.542
-7.95%
$ -- $ 28.74 million
Nov 20, 2019 $ 0.588
-3.93%
$ -- $ 30.58 million
Nov 19, 2019 $ 0.613
-4.95%
$ -- $ 25.91 million
Nov 18, 2019 $ 0.644
-10.48%
$ -- $ 37.17 million
Nov 17, 2019 $ 0.72
+3.45%
$ -- $ 29.73 million
Nov 16, 2019 $ 0.697
+1.38%
$ -- $ 30.26 million
Nov 15, 2019 $ 0.687
-5.58%
$ -- $ 39.01 million