BEAM Historical Data

BEAM Page 48
Download
Date Close Price change Market cap Trading volume
Nov 14, 2019 $ 0.728
-4.84%
$ -- $ 38.83 million
Nov 13, 2019 $ 0.765
+5.59%
$ -- $ 42.81 million
Nov 12, 2019 $ 0.725
+13.32%
$ -- $ 21.99 million
Nov 11, 2019 $ 0.639
-5.47%
$ -- $ 34.99 million
Nov 10, 2019 $ 0.677
-1.90%
$ -- $ 38.58 million
Nov 9, 2019 $ 0.691
+6.70%
$ -- $ 31.12 million
Nov 8, 2019 $ 0.647
-7.22%
$ -- $ 35.48 million
Nov 7, 2019 $ 0.685
-10.24%
$ -- $ 26.48 million
Nov 6, 2019 $ 0.764
+7.61%
$ -- $ 39.94 million
Nov 5, 2019 $ 0.708
-3.30%
$ -- $ 40.79 million
Nov 4, 2019 $ 0.732
+2.90%
$ -- $ 44.97 million
Nov 3, 2019 $ 0.712
+11.93%
$ -- $ 38.39 million
Nov 2, 2019 $ 0.636
+9.89%
$ -- $ 35.62 million
Nov 1, 2019 $ 0.579
+2.29%
$ -- $ 30.19 million
Oct 31, 2019 $ 0.566
-0.37%
$ -- $ 29.6 million
Oct 30, 2019 $ 0.568
-4.49%
$ -- $ 32.23 million
Oct 29, 2019 $ 0.595
-1.08%
$ -- $ 32.79 million
Oct 28, 2019 $ 0.601
+5.15%
$ -- $ 43.99 million
Oct 27, 2019 $ 0.572
+6.74%
$ -- $ 44.62 million
Oct 26, 2019 $ 0.533
-4.83%
$ -- $ 41.71 million
Oct 25, 2019 $ 0.56
+4.72%
$ -- $ 37.5 million
Oct 24, 2019 $ 0.534
-0.59%
$ -- $ 22.23 million
Oct 23, 2019 $ 0.538
-6.79%
$ -- $ 31.96 million
Oct 22, 2019 $ 0.577
+0.65%
$ -- $ 30.06 million
Oct 21, 2019 $ 0.573
-2.75%
$ -- $ 31.02 million
Oct 20, 2019 $ 0.589
+11.48%
$ -- $ 31.97 million
Oct 19, 2019 $ 0.528
-3.76%
$ -- $ 28.11 million
Oct 18, 2019 $ 0.549
-8.05%
$ -- $ 29.81 million
Oct 17, 2019 $ 0.597
-4.51%
$ -- $ 30.42 million
Oct 16, 2019 $ 0.625
-8.99%
$ -- $ 36.34 million
Oct 15, 2019 $ 0.687
-7.04%
$ -- $ 37.52 million
Oct 14, 2019 $ 0.739
-2.17%
$ -- $ 37.03 million
Oct 13, 2019 $ 0.755
-3.01%
$ -- $ 35.44 million
Oct 12, 2019 $ 0.779
-0.30%
$ -- $ 35.89 million
Oct 11, 2019 $ 0.782
-3.50%
$ -- $ 41.09 million
Oct 10, 2019 $ 0.811
-6.77%
$ -- $ 42.57 million
Oct 9, 2019 $ 0.867
+3.60%
$ -- $ 50.21 million
Oct 8, 2019 $ 0.835
-0.53%
$ -- $ 41.05 million
Oct 7, 2019 $ 0.839
+3.94%
$ -- $ 46.41 million
Oct 6, 2019 $ 0.81
-5.76%
$ -- $ 41.97 million
Oct 5, 2019 $ 0.859
+0.03%
$ -- $ 41.33 million
Oct 4, 2019 $ 0.862
+0.56%
$ -- $ 42.8 million
Oct 3, 2019 $ 0.857
-4.60%
$ -- $ 43.34 million
Oct 2, 2019 $ 0.899
-1.59%
$ -- $ 44.89 million
Oct 1, 2019 $ 0.913
-3.29%
$ -- $ 49.99 million
Sep 30, 2019 $ 0.945
+2.94%
$ -- $ 52.93 million
Sep 29, 2019 $ 0.918
+6.07%
$ -- $ 45.58 million
Sep 28, 2019 $ 0.865
+1.34%
$ -- $ 43.41 million
Sep 27, 2019 $ 0.854
+0.56%
$ -- $ 44.63 million
Sep 26, 2019 $ 0.849
-9.88%
$ -- $ 59.76 million