BEAM Historical Data

BEAM Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28 $ 0.439
+7.32%
$ 40.08 million $ 31.92 million
Jun 21 $ 0.409
-29.00%
$ 37.18 million $ 31.41 million
Jun 14 $ 0.574
-14.34%
$ 51.97 million $ 35.03 million
Jun 7 $ 0.674
-9.35%
$ 60.76 million $ 56.15 million
May 31 $ 0.742
-3.54%
$ 66.67 million $ 50.28 million
May 24 $ 0.733
+30.45%
$ 65.2 million $ 109.51 million
May 17 $ 0.562
-61.41%
$ 49.77 million $ 91.79 million
May 10 $ 1.46
-4.97%
$ 128.37 million $ 145.61 million
May 3 $ 1.53
+3.30%
$ 134.51 million $ 129.7 million
Apr 26 $ 1.48
+36.68%
$ 128.97 million $ 135.38 million
Apr 19 $ 1.08
-30.87%
$ 93.79 million $ 160.83 million
Apr 12 $ 1.57
-3.85%
$ 135.03 million $ 283.82 million
Apr 5 $ 1.63
+34.94%
$ 139.77 million $ 397.22 million
Mar 29 $ 1.21
-0.26%
$ 102.57 million $ 122.74 million
Mar 22 $ 1.21
-13.26%
$ 102.33 million $ 140.83 million
Mar 15 $ 1.4
+53.93%
$ 117.42 million $ 243.76 million
Mar 8 $ 0.91
+47.25%
$ 76.12 million $ 234.66 million
Mar 1 $ 0.619
+21.61%
$ 51.49 million $ 89.17 million
Feb 22 $ 0.51
-40.84%
$ 42 million $ 124.79 million
Feb 15 $ 0.86
+34.22%
$ 70.49 million $ 168.91 million
Feb 8 $ 0.641
+53.11%
$ 52.3 million $ 181.35 million
Feb 1 $ 0.418
+3.29%
$ 33.97 million $ 108.61 million
Jan 25 $ 0.358
+1.03%
$ 28.75 million $ 43.89 million
Jan 18 $ 0.37
+8.75%
$ -- $ 79.22 million
Jan 11 $ 0.341
-10.79%
$ -- $ 62.2 million
Jan 4 $ 0.381
+35.20%
$ -- $ 69.17 million
Dec 28 $ 0.283
+0.52%
$ -- $ 38.57 million
Dec 21 $ 0.278
-28.18%
$ -- $ 49.5 million
Dec 14 $ 0.392
+49.33%
$ -- $ 112.15 million
Dec 7 $ 0.264
-0.82%
$ -- $ 35.14 million
Nov 30 $ 0.263
-4.46%
$ -- $ 28.23 million
Nov 23 $ 0.275
+3.95%
$ -- $ 50.21 million
Nov 16 $ 0.265
+5.35%
$ -- $ 38.98 million
Nov 9 $ 0.251
+4.31%
$ -- $ 37.87 million
Nov 2 $ 0.241
+3.17%
$ -- $ 32.36 million
Oct 26 $ 0.234
-5.68%
$ 17.23 million $ 26.43 million
Oct 19 $ 0.248
-1.78%
$ -- $ 29.36 million
Oct 12 $ 0.252
-8.01%
$ -- $ 32.05 million
Oct 5 $ 0.274
+1.97%
$ -- $ 33.56 million
Sep 28 $ 0.269
-8.06%
$ -- $ 35.56 million
Sep 21 $ 0.292
-8.41%
$ -- $ 41.37 million
Sep 14 $ 0.319
-4.51%
$ -- $ 46.11 million
Sep 7 $ 0.334
+1.76%
$ -- $ 51.43 million
Aug 31 $ 0.328
-32.11%
$ -- $ 80.47 million
Aug 24 $ 0.483
-12.00%
$ -- $ 98.79 million
Aug 17 $ 0.549
+0.14%
$ -- $ 113 million
Aug 10 $ 0.548
-7.12%
$ -- $ 117.3 million
Aug 3 $ 0.592
+48.46%
$ -- $ 111.13 million
Jul 27 $ 0.398
-5.04%
$ -- $ 69.67 million
Jul 20 $ 0.419
+12.62%
$ -- $ 76.36 million