BEAM Historical Data

BEAM Page 51
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2019 $ 0.941
-10.01%
$ -- $ 75.35 million
Sep 24, 2019 $ 1.03
-14.10%
$ -- $ 76.22 million
Sep 23, 2019 $ 1.2
-3.25%
$ -- $ 71.39 million
Sep 22, 2019 $ 1.25
-6.24%
$ -- $ 69.44 million
Sep 21, 2019 $ 1.33
-12.40%
$ -- $ 73.42 million
Sep 20, 2019 $ 1.52
+3.14%
$ -- $ 90.17 million
Sep 19, 2019 $ 1.47
+10.21%
$ -- $ 88.85 million
Sep 18, 2019 $ 1.33
+10.54%
$ -- $ 73.14 million
Sep 17, 2019 $ 1.21
-3.47%
$ -- $ 69.75 million
Sep 16, 2019 $ 1.25
+8.34%
$ -- $ 69.58 million
Sep 15, 2019 $ 1.15
-4.11%
$ -- $ 62.55 million
Sep 14, 2019 $ 1.2
-0.21%
$ -- $ 68.96 million
Sep 13, 2019 $ 1.21
-1.87%
$ -- $ 63.01 million
Sep 12, 2019 $ 1.23
+3.95%
$ -- $ 64.74 million
Sep 11, 2019 $ 1.18
-0.44%
$ -- $ 66.52 million
Sep 10, 2019 $ 1.19
+0.27%
$ -- $ 59.93 million
Sep 9, 2019 $ 1.18
-0.06%
$ -- $ 59.38 million
Sep 8, 2019 $ 1.18
-0.82%
$ -- $ 59.32 million
Sep 7, 2019 $ 1.19
+0.22%
$ -- $ 58.73 million
Sep 6, 2019 $ 1.19
-2.43%
$ -- $ 60.02 million
Sep 5, 2019 $ 1.22
-1.12%
$ -- $ 56.39 million
Sep 4, 2019 $ 1.23
-4.86%
$ -- $ 52.05 million
Sep 3, 2019 $ 1.29
-0.20%
$ -- $ 70.65 million
Sep 2, 2019 $ 1.3
+12.42%
$ -- $ 67.63 million
Sep 1, 2019 $ 1.16
-0.15%
$ -- $ 59.41 million
Aug 31, 2019 $ 1.16
-4.23%
$ -- $ 58.81 million
Aug 30, 2019 $ 1.21
+2.41%
$ -- $ 60.39 million
Aug 29, 2019 $ 1.18
-7.62%
$ -- $ 75.19 million
Aug 28, 2019 $ 1.28
-7.86%
$ -- $ 68.68 million
Aug 27, 2019 $ 1.39
-3.57%
$ -- $ 57.77 million
Aug 26, 2019 $ 1.43
-4.46%
$ -- $ 69.35 million
Aug 25, 2019 $ 1.5
+3.43%
$ -- $ 72.36 million
Aug 24, 2019 $ 1.45
-3.56%
$ -- $ 66.93 million
Aug 23, 2019 $ 1.5
+7.86%
$ -- $ 75.46 million
Aug 22, 2019 $ 1.39
+11.30%
$ -- $ 53.85 million
Aug 21, 2019 $ 1.25
-5.45%
$ -- $ 67.83 million
Aug 20, 2019 $ 1.33
-9.92%
$ -- $ 56.71 million
Aug 19, 2019 $ 1.46
+6.88%
$ -- $ 70.81 million
Aug 18, 2019 $ 1.37
+10.71%
$ -- $ 74.33 million