BEAM Historical Data

BEAM Page 50
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 1.15
+3.60%
$ -- $ 81.14 million
Aug 6, 2019 $ 1.11
-5.38%
$ -- $ 97.37 million
Aug 5, 2019 $ 1.17
-2.70%
$ -- $ 100.5 million
Aug 4, 2019 $ 1.2
-5.08%
$ -- $ 76.88 million
Aug 3, 2019 $ 1.27
+0.86%
$ -- $ 88.67 million
Aug 2, 2019 $ 1.26
-1.17%
$ -- $ 97.07 million
Aug 1, 2019 $ 1.27
+21.62%
$ -- $ 96.83 million
Jul 31, 2019 $ 1.04
+12.92%
$ -- $ 96.92 million
Jul 30, 2019 $ 0.925
-1.63%
$ -- $ 75.19 million
Jul 29, 2019 $ 0.941
+2.26%
$ -- $ 99.29 million
Jul 28, 2019 $ 0.92
-1.83%
$ -- $ 77.46 million
Jul 27, 2019 $ 0.937
-7.86%
$ -- $ 113.22 million
Jul 26, 2019 $ 1.02
-4.41%
$ -- $ 99.53 million
Jul 25, 2019 $ 1.06
+10.36%
$ -- $ 123.08 million
Jul 24, 2019 $ 0.964
-3.04%
$ -- $ 142.58 million
Jul 23, 2019 $ 0.994
-7.26%
$ -- $ 110.27 million
Jul 22, 2019 $ 1.07
-8.02%
$ -- $ 112.88 million
Jul 21, 2019 $ 1.17
-3.00%
$ -- $ 113.51 million
Jul 20, 2019 $ 1.2
+0.60%
$ -- $ 122.54 million
Jul 19, 2019 $ 1.19
-5.35%
$ -- $ 125.18 million
Jul 18, 2019 $ 1.26
+3.96%
$ -- $ 129.7 million
Jul 17, 2019 $ 1.21
+4.72%
$ -- $ 278.26 million
Jul 16, 2019 $ 1.16
-8.49%
$ -- $ 163.33 million
Jul 15, 2019 $ 1.27
-0.36%
$ -- $ 191.18 million
Jul 14, 2019 $ 1.27
+7.00%
$ -- $ 178.42 million
Jul 13, 2019 $ 1.19
-9.01%
$ -- $ 115.34 million
Jul 12, 2019 $ 1.31
+0.50%
$ -- $ 66.07 million
Jul 11, 2019 $ 1.3
-15.32%
$ -- $ 52.34 million
Jul 10, 2019 $ 1.53
+10.00%
$ -- $ 65.17 million
Jul 9, 2019 $ 1.39
-5.91%
$ -- $ 42.54 million
Jul 8, 2019 $ 1.48
-2.26%
$ -- $ 13.86 million
Jul 7, 2019 $ 1.52
-4.95%
$ -- $ 18.92 million
Jul 6, 2019 $ 1.6
+4.67%
$ -- $ 24.76 million
Jul 5, 2019 $ 1.52
-11.20%
$ -- $ 38.22 million
Jul 4, 2019 $ 1.72
-7.54%
$ -- $ 58.84 million
Jul 3, 2019 $ 1.86
+0.15%
$ -- $ 69.7 million
Jul 2, 2019 $ 1.85
+13.59%
$ -- $ 70.74 million
Jul 1, 2019 $ 1.63
-3.84%
$ -- $ 58.69 million
Jun 30, 2019 $ 1.7
-15.28%
$ -- $ 54.3 million
Jun 29, 2019 $ 2
-6.67%
$ -- $ 59.83 million
Jun 28, 2019 $ 2.15
+11.47%
$ -- $ 63.2 million
Jun 27, 2019 $ 1.93
-15.02%
$ -- $ 61.4 million
Jun 26, 2019 $ 2.27
+8.51%
$ -- $ 63.99 million
Jun 25, 2019 $ 2.09
-4.52%
$ -- $ 74 million
Jun 24, 2019 $ 2.19
-3.14%
$ -- $ 70.3 million
Jun 23, 2019 $ 2.26
+57.04%
$ -- $ 66.31 million
Jun 22, 2019 $ 1.44
+23.10%
$ -- $ 45.53 million
Jun 21, 2019 $ 1.17
-19.13%
$ -- $ 20.74 million
Jun 20, 2019 $ 1.45
-0.65%
$ -- $ 26.7 million
Jun 19, 2019 $ 1.45
+17.14%
$ -- $ 23.58 million