BEAM Historical Data

BEAM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 13 $ 0.373
-6.86%
$ -- $ 50.46 million
Jul 6 $ 0.4
+9.37%
$ -- $ 64.59 million
Jun 29 $ 0.366
-16.98%
$ -- $ 69.34 million
Jun 22 $ 0.44
-10.85%
$ -- $ 200.45 million
Jun 15 $ 0.493
+3.05%
$ -- $ 463.39 million
Jun 8 $ 0.479
-2.26%
$ -- $ 443.29 million
Jun 1 $ 0.49
+22.75%
$ 30.79 million $ 444.22 million
May 25 $ 0.399
+21.51%
$ -- $ 390.1 million
May 18 $ 0.329
-1.90%
$ -- $ 474.99 million
May 11 $ 0.335
+17.26%
$ -- $ 1.15 billion
May 4 $ 0.286
-16.12%
$ -- $ 567.43 million
Apr 27 $ 0.356
+10.85%
$ -- $ 687.31 million
Apr 20 $ 0.321
+17.95%
$ -- $ 561.13 million
Apr 13 $ 0.272
-4.61%
$ -- $ 805.56 million
Apr 6 $ 0.285
+8.54%
$ -- $ 752.28 million
Mar 30 $ 0.263
+6.29%
$ -- $ 713.92 million
Mar 23 $ 0.247
+1.02%
$ -- $ 658.11 million
Mar 16 $ 0.244
-1.21%
$ -- $ 460.57 million
Mar 9 $ 0.247
-49.75%
$ -- $ 203.38 million
Mar 2 $ 0.492
-15.02%
$ -- $ 230.04 million
Feb 24 $ 0.579
-20.05%
$ -- $ 217.91 million
Feb 17 $ 0.724
-3.94%
$ -- $ 217.01 million
Feb 10 $ 0.754
-8.73%
$ -- $ 320 million
Feb 3 $ 0.826
+8.13%
$ -- $ 260.88 million
Jan 27 $ 0.764
+25.23%
$ -- $ 228.9 million
Jan 20 $ 0.61
+5.13%
$ -- $ 167.54 million
Jan 13 $ 0.579
+7.10%
$ -- $ 214.13 million
Jan 6 $ 0.541
-6.99%
$ -- $ 168.01 million
Dec 30 $ 0.582
+5.25%
$ -- $ 168.15 million
Dec 23 $ 0.553
-2.03%
$ -- $ 171.02 million
Dec 16 $ 0.564
-7.00%
$ -- $ 211.43 million
Dec 9 $ 0.607
+9.06%
$ -- $ 237.29 million
Dec 2 $ 0.556
+5.99%
$ -- $ 215.81 million
Nov 25 $ 0.525
+15.28%
$ -- $ 230.91 million
Nov 18 $ 0.455
-36.74%
$ -- $ 221.15 million
Nov 11 $ 0.72
+6.41%
$ -- $ 237.64 million
Nov 4 $ 0.677
-4.83%
$ -- $ 257.36 million
Oct 28 $ 0.712
+24.53%
$ -- $ 242.8 million
Oct 21 $ 0.572
-2.98%
$ -- $ 239.1 million
Oct 14 $ 0.589
-21.97%
$ -- $ 231.2 million
Oct 7 $ 0.755
-6.46%
$ -- $ 292.65 million
Sep 30 $ 0.81
-11.77%
$ -- $ 317.25 million
Sep 23 $ 0.918
-26.31%
$ -- $ 416.35 million
Sep 16 $ 1.25
+7.88%
$ -- $ 534.35 million
Sep 9 $ 1.15
-2.36%
$ -- $ 445.09 million
Sep 2 $ 1.18
+2.52%
$ -- $ 424.8 million
Aug 26 $ 1.16
-22.94%
$ -- $ 449.61 million
Aug 19 $ 1.5
+9.49%
$ -- $ 463.95 million
Aug 12 $ 1.37
+22.32%
$ -- $ 496.8 million
Aug 5 $ 1.12
-6.79%
$ -- $ 587.65 million