BEAM Historical Data

BEAM Page 51
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $ 1.24
-9.97%
$ -- $ 14.76 million
Jun 17, 2019 $ 1.38
+48.82%
$ -- $ 21.35 million
Jun 16, 2019 $ 0.927
+14.30%
$ -- $ 14.63 million
Jun 15, 2019 $ 0.811
+13.32%
$ -- $ 12.15 million
Jun 14, 2019 $ 0.716
+8.79%
$ -- $ 9.48 million
Jun 13, 2019 $ 0.658
-2.60%
$ -- $ 8.5 million
Jun 12, 2019 $ 0.676
+22.71%
$ -- $ 9.35 million
Jun 11, 2019 $ 0.551
+0.46%
$ -- $ 6.49 million
Jun 10, 2019 $ 0.548
-0.05%
$ -- $ 6.18 million
Jun 9, 2019 $ 0.548
-0.23%
$ -- $ 7.81 million
Jun 8, 2019 $ 0.55
+34.29%
$ -- $ 7.8 million
Jun 7, 2019 $ 0.409
+4.66%
$ -- $ 5.44 million
Jun 6, 2019 $ 0.391
-0.96%
$ -- $ 4.39 million
Jun 5, 2019 $ 0.395
-2.47%
$ -- $ 4.01 million
Jun 4, 2019 $ 0.405
-6.83%
$ -- $ 4.94 million
Jun 3, 2019 $ 0.434
-2.11%
$ -- $ 4.87 million
Jun 2, 2019 $ 0.444
+0.16%
$ -- $ 5.6 million
Jun 1, 2019 $ 0.443
+0.98%
$ -- $ 5.34 million
May 31, 2019 $ 0.439
+1.14%
$ -- $ 4.75 million
May 30, 2019 $ 0.434
-0.17%
$ -- $ 7.3 million
May 29, 2019 $ 0.434
+2.36%
$ -- $ 6.3 million
May 28, 2019 $ 0.424
-1.85%
$ -- $ 6.09 million
May 27, 2019 $ 0.432
-2.51%
$ -- $ 6.59 million
May 26, 2019 $ 0.443
+3.27%
$ -- $ 6.04 million
May 25, 2019 $ 0.429
-3.49%
$ -- $ 5.43 million
May 24, 2019 $ 0.445
-0.60%
$ -- $ 6.77 million
May 23, 2019 $ 0.447
-3.74%
$ -- $ 6.03 million
May 22, 2019 $ 0.465
-3.43%
$ -- $ 6.58 million
May 21, 2019 $ 0.483
+1.92%
$ -- $ 7.4 million
May 20, 2019 $ 0.474
+5.78%
$ -- $ 6.77 million
May 19, 2019 $ 0.448
+3.01%
$ -- $ 5.96 million
May 18, 2019 $ 0.435
+1.43%
$ -- $ 5.71 million
May 17, 2019 $ 0.429
-10.95%
$ -- $ 6.2 million
May 16, 2019 $ 0.481
+0.97%
$ -- $ 7.84 million
May 15, 2019 $ 0.476
+10.67%
$ -- $ 4.99 million
May 14, 2019 $ 0.43
+0.10%
$ -- $ 5.49 million
May 13, 2019 $ 0.43
-2.12%
$ -- $ 6.37 million
May 12, 2019 $ 0.439
-0.31%
$ -- $ 4.97 million
May 11, 2019 $ 0.44
+0.29%
$ -- $ 5.8 million
May 10, 2019 $ 0.439
-4.94%
$ -- $ 3.79 million
May 9, 2019 $ 0.462
-3.00%
$ -- $ 5.45 million
May 8, 2019 $ 0.476
-5.16%
$ -- $ 5.59 million
May 7, 2019 $ 0.502
+2.81%
$ -- $ 5.02 million
May 6, 2019 $ 0.488
-4.86%
$ -- $ 5.01 million
May 5, 2019 $ 0.513
+0.84%
$ -- $ 5.16 million
May 4, 2019 $ 0.509
-1.34%
$ -- $ 5.41 million
May 3, 2019 $ 0.516
-4.08%
$ -- $ 4.86 million
May 2, 2019 $ 0.538
-0.79%
$ -- $ 5.03 million
May 1, 2019 $ 0.542
-7.01%
$ -- $ 3.03 million
Apr 30, 2019 $ 0.583
+10.13%
$ -- $ 5.61 million