Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEAMMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.033349 | -0.001667 | -4.76% | 0.035014 | 0.035148 | 0.033257 | 163,234.00 |
| Jun 19 2024 | 0.035016 | 0.001072 | 3.16% | 0.033981 | 0.036724 | 0.03378 | 147,881.00 |
| Jun 18 2024 | 0.033944 | -0.001337 | -3.79% | 0.035306 | 0.037278 | 0.031976 | 265,677.00 |
| Jun 17 2024 | 0.035281 | -0.000837 | -2.32% | 0.037223 | 0.037349 | 0.034287 | 207,066.00 |
| Jun 16 2024 | 0.036118 | 0.000216 | 0.60% | 0.0359 | 0.037955 | 0.035167 | 44,185.00 |
| Jun 15 2024 | 0.035903 | 0.000071 | 0.20% | 0.035809 | 0.035948 | 0.034026 | 59,277.00 |
| Jun 14 2024 | 0.035832 | -0.000898 | -2.44% | 0.036736 | 0.037295 | 0.035807 | 96,383.00 |
| Jun 13 2024 | 0.03673 | -0.003674 | -9.09% | 0.040427 | 0.040466 | 0.035644 | 136,545.00 |
| Jun 12 2024 | 0.040404 | 0.000848 | 2.14% | 0.039549 | 0.04044 | 0.038134 | 96,268.00 |
| Jun 11 2024 | 0.039556 | 0.00343 | 9.49% | 0.037436 | 0.040301 | 0.03579 | 154,478.00 |
| Jun 10 2024 | 0.036126 | -0.002026 | -5.31% | 0.037223 | 0.038732 | 0.035482 | 124,551.00 |
| Jun 09 2024 | 0.038152 | -0.002338 | -5.77% | 0.04048 | 0.041136 | 0.037354 | 72,052.00 |
| Jun 08 2024 | 0.040491 | -0.003213 | -7.35% | 0.043662 | 0.043804 | 0.039215 | 98,278.00 |
| Jun 07 2024 | 0.043704 | 0.000167 | 0.38% | 0.04353 | 0.04558 | 0.038891 | 124,712.00 |
| Jun 06 2024 | 0.043537 | 0.004988 | 12.94% | 0.038563 | 0.044865 | 0.03774 | 229,669.00 |
| Jun 05 2024 | 0.03855 | 0.002892 | 8.11% | 0.037223 | 0.040881 | 0.033692 | 185,790.00 |
| Jun 04 2024 | 0.035658 | -0.000933 | -2.55% | 0.037223 | 0.037349 | 0.035147 | 69,857.00 |
| Jun 03 2024 | 0.036591 | -0.000277 | -0.75% | 0.036823 | 0.038018 | 0.035516 | 91,727.00 |
| Jun 02 2024 | 0.036868 | -0.001206 | -3.17% | 0.038715 | 0.039389 | 0.03562 | 160,351.00 |
| Jun 01 2024 | 0.038073 | -0.002369 | -5.86% | 0.040513 | 0.041152 | 0.036747 | 198,327.00 |
| May 31 2024 | 0.040442 | 0.007005 | 20.95% | 0.033433 | 0.041605 | 0.032814 | 339,758.00 |
| May 30 2024 | 0.033438 | 0.000283 | 0.85% | 0.033181 | 0.033588 | 0.031406 | 160,067.00 |
| May 29 2024 | 0.033155 | 0.000394 | 1.20% | 0.032732 | 0.033469 | 0.031801 | 145,522.00 |
| May 28 2024 | 0.032761 | -0.001726 | -5.00% | 0.034476 | 0.034483 | 0.031755 | 164,875.00 |
| May 27 2024 | 0.034487 | -0.000259 | -0.75% | 0.073718 | 0.073718 | 0.033294 | 149,388.00 |
| May 26 2024 | 0.034747 | 0.000268 | 0.78% | 0.034501 | 0.034811 | 0.032285 | 239,185.00 |
| May 25 2024 | 0.034478 | 0.000319 | 0.93% | 0.034139 | 0.034907 | 0.031813 | 264,474.00 |
| May 24 2024 | 0.03416 | 0.002189 | 6.85% | 0.031947 | 0.034987 | 0.029798 | 236,805.00 |
| May 23 2024 | 0.031971 | -0.001201 | -3.62% | 0.033264 | 0.037864 | 0.030005 | 191,027.00 |
| May 22 2024 | 0.033172 | -0.001608 | -4.62% | 0.034757 | 0.035515 | 0.031483 | 370,856.00 |
| May 21 2024 | 0.03478 | -0.007121 | -16.99% | 0.041881 | 0.042189 | 0.0344 | 203,052.00 |
| May 20 2024 | 0.041901 | -0.001935 | -4.41% | 0.073718 | 0.073718 | 0.033692 | 168,472.00 |
| May 19 2024 | 0.043836 | 0.000677 | 1.57% | 0.043096 | 0.046726 | 0.04185 | 186,328.00 |
| May 18 2024 | 0.043159 | 0.00004 | 0.09% | 0.043138 | 0.04455 | 0.041793 | 200,914.00 |
| May 17 2024 | 0.04312 | -0.000128 | -0.30% | 0.043264 | 0.0454 | 0.042671 | 194,225.00 |
| May 16 2024 | 0.043248 | -0.003598 | -7.68% | 0.046898 | 0.0489 | 0.043105 | 252,793.00 |
| May 15 2024 | 0.046846 | -0.001564 | -3.23% | 0.04843 | 0.049063 | 0.045225 | 260,720.00 |
| May 14 2024 | 0.04841 | -0.004029 | -7.68% | 0.052439 | 0.054624 | 0.04781 | 152,883.00 |
| May 13 2024 | 0.05244 | -0.004684 | -8.20% | 0.073718 | 0.073718 | 0.033692 | 88,640.00 |
| May 12 2024 | 0.057124 | 0.00177 | 3.20% | 0.05653 | 0.057124 | 0.05475 | 109,840.00 |
| May 11 2024 | 0.055354 | -0.004175 | -7.01% | 0.059381 | 0.059448 | 0.055335 | 95,199.00 |
| May 10 2024 | 0.059529 | -0.008872 | -12.97% | 0.069032 | 0.069067 | 0.059027 | 188,660.00 |
| May 09 2024 | 0.0684 | -0.003151 | -4.40% | 0.071752 | 0.071906 | 0.066518 | 134,318.00 |
| May 08 2024 | 0.071551 | -0.002201 | -2.98% | 0.073718 | 0.073718 | 0.069964 | 94,428.00 |
| May 07 2024 | 0.073752 | -0.004305 | -5.52% | 0.078118 | 0.078225 | 0.073609 | 156,684.00 |
| May 06 2024 | 0.078058 | 0.00667 | 9.34% | 0.077384 | 0.08128 | 0.071344 | 79,795.00 |
| May 05 2024 | 0.071388 | -0.005175 | -6.76% | 0.076711 | 0.076991 | 0.069932 | 117,403.00 |
| May 04 2024 | 0.076563 | 0.001667 | 2.23% | 0.074864 | 0.077684 | 0.073377 | 110,303.00 |
| May 03 2024 | 0.074895 | 0.009826 | 15.10% | 0.065053 | 0.075383 | 0.065053 | 163,588.00 |
| May 02 2024 | 0.065069 | -0.002528 | -3.74% | 0.067583 | 0.068088 | 0.061189 | 167,865.00 |
| May 01 2024 | 0.067596 | -0.000338 | -0.50% | 0.067647 | 0.068658 | 0.0654 | 141,785.00 |
| Apr 30 2024 | 0.067935 | -0.000545 | -0.80% | 0.068453 | 0.070583 | 0.065812 | 103,212.00 |
| Apr 29 2024 | 0.06848 | -0.000976 | -1.41% | 0.077384 | 0.080446 | 0.033692 | 96,224.00 |
| Apr 28 2024 | 0.069456 | -0.000573 | -0.82% | 0.070113 | 0.072601 | 0.069346 | 96,819.00 |
| Apr 27 2024 | 0.070029 | 0.000197 | 0.28% | 0.069777 | 0.071312 | 0.068213 | 93,275.00 |
| Apr 26 2024 | 0.069831 | -0.00053 | -0.75% | 0.070383 | 0.071983 | 0.069727 | 78,922.00 |
| Apr 25 2024 | 0.070362 | -0.004795 | -6.38% | 0.075123 | 0.075548 | 0.069589 | 101,007.00 |
| Apr 24 2024 | 0.075156 | -0.004869 | -6.08% | 0.080241 | 0.080416 | 0.073968 | 105,969.00 |
| Apr 23 2024 | 0.080026 | 0.000923 | 1.17% | 0.079003 | 0.080285 | 0.077754 | 82,296.00 |
| Apr 22 2024 | 0.079103 | -0.00032 | -0.40% | 0.077384 | 0.080854 | 0.033692 | 72,809.00 |
| Apr 21 2024 | 0.079422 | 0.001308 | 1.68% | 0.077924 | 0.082325 | 0.077651 | 95,292.00 |
| Apr 20 2024 | 0.078114 | -0.001914 | -2.39% | 0.079562 | 0.0807 | 0.077757 | 95,452.00 |
| Apr 19 2024 | 0.080028 | 0.002424 | 3.12% | 0.077384 | 0.080598 | 0.073394 | 128,278.00 |
| Apr 18 2024 | 0.077605 | -0.002968 | -3.68% | 0.081231 | 0.08155 | 0.076357 | 112,236.00 |
| Apr 17 2024 | 0.080572 | -0.004634 | -5.44% | 0.084766 | 0.085329 | 0.079635 | 83,027.00 |
| Apr 16 2024 | 0.085206 | -0.00017 | -0.20% | 0.084856 | 0.086021 | 0.082739 | 91,951.00 |
| Apr 15 2024 | 0.085376 | 0.006358 | 8.05% | 0.091087 | 0.091141 | 0.079966 | 106,805.00 |
| Apr 14 2024 | 0.079018 | 0.004406 | 5.91% | 0.075406 | 0.081793 | 0.073706 | 92,125.00 |
| Apr 13 2024 | 0.074612 | -0.009557 | -11.35% | 0.082998 | 0.083572 | 0.069925 | 285,064.00 |
| Apr 12 2024 | 0.084169 | -0.001396 | -1.63% | 0.085645 | 0.087825 | 0.08191 | 107,467.00 |
| Apr 11 2024 | 0.085565 | -0.004395 | -4.89% | 0.089789 | 0.090477 | 0.084874 | 75,655.00 |
| Apr 10 2024 | 0.089959 | 0.00194 | 2.20% | 0.087943 | 0.091169 | 0.086311 | 89,958.00 |
| Apr 09 2024 | 0.088019 | -0.000938 | -1.05% | 0.088983 | 0.090411 | 0.086977 | 71,820.00 |
| Apr 08 2024 | 0.088957 | -0.005925 | -6.24% | 0.091087 | 0.092949 | 0.086315 | 95,182.00 |
| Apr 07 2024 | 0.094882 | 0.007609 | 8.72% | 0.087125 | 0.095546 | 0.087125 | 95,654.00 |
| Apr 06 2024 | 0.087273 | -0.00124 | -1.40% | 0.088198 | 0.090824 | 0.087156 | 86,069.00 |
| Apr 05 2024 | 0.088513 | -0.002477 | -2.72% | 0.091087 | 0.091141 | 0.086315 | 130,769.00 |
| Apr 04 2024 | 0.090989 | 0.002996 | 3.41% | 0.087667 | 0.091142 | 0.087264 | 94,948.00 |
| Apr 03 2024 | 0.087993 | 0.000339 | 0.39% | 0.087743 | 0.09293 | 0.086498 | 92,293.00 |
| Apr 02 2024 | 0.087654 | -0.005319 | -5.72% | 0.093448 | 0.094013 | 0.087075 | 81,654.00 |
| Apr 01 2024 | 0.092972 | -0.002826 | -2.95% | 0.112026 | 0.116952 | 0.092352 | 195,484.00 |
| Mar 31 2024 | 0.095798 | 0.000168 | 0.18% | 0.095631 | 0.095988 | 0.090899 | 123,548.00 |
| Mar 30 2024 | 0.09563 | 0.002308 | 2.47% | 0.093525 | 0.096458 | 0.092557 | 69,507.00 |
| Mar 29 2024 | 0.093322 | -0.000359 | -0.38% | 0.093805 | 0.094182 | 0.091576 | 80,036.00 |
| Mar 28 2024 | 0.093681 | -0.007924 | -7.80% | 0.101453 | 0.102104 | 0.092857 | 145,422.00 |
| Mar 27 2024 | 0.101604 | -0.003039 | -2.90% | 0.105162 | 0.108255 | 0.101082 | 133,506.00 |
| Mar 26 2024 | 0.104643 | -0.006627 | -5.96% | 0.111926 | 0.114719 | 0.102254 | 171,735.00 |
| Mar 25 2024 | 0.11127 | 0.005459 | 5.16% | 0.112026 | 0.116952 | 0.108402 | 265,011.00 |
| Mar 24 2024 | 0.105811 | 0.001017 | 0.97% | 0.10395 | 0.110312 | 0.103864 | 128,823.00 |
| Mar 23 2024 | 0.104794 | -0.00225 | -2.10% | 0.106798 | 0.110081 | 0.104694 | 119,516.00 |
