BECN Historical USD Price
Daily close · Apr 14, 2019 → Apr 20, 2020Daily price history
Mar 21, 2020 → Apr 20, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-20 | $0.02557731 | $0.0256779 | $0.02279759 | $0.02337861 | $9.81 |
| 2020-04-19 | $0.02607392 | $0.0260884 | $0.02543176 | $0.02558474 | $3.00 |
| 2020-04-18 | $0.02533663 | $0.03020243 | $0.02525654 | $0.02606838 | $20.02 |
| 2020-04-17 | $0.02722704 | $0.03133299 | $0.02533733 | $0.02533844 | $28.91 |
| 2020-04-16 | $0.03247071 | $0.03859942 | $0.01751063 | $0.02722913 | $296.38 |
| 2020-04-15 | $0.03584511 | $0.03671878 | $0.03248806 | $0.03250973 | $71.79 |
| 2020-04-14 | $0.0416876 | $0.04723404 | $0.03609156 | $0.0366006 | $9.92 |
| 2020-04-13 | $0.04898468 | $0.04898468 | $0.03729044 | $0.04168754 | $36.68 |
| 2020-04-12 | $0.03714022 | $0.05064875 | $0.0353515 | $0.04914298 | $72.15 |
| 2020-04-11 | $0.0428706 | $0.04313134 | $0.0357182 | $0.03712862 | $220.43 |
| 2020-04-10 | $0.04556573 | $0.04558359 | $0.04239388 | $0.04282373 | $124.83 |
| 2020-04-09 | $0.04545125 | $0.05596118 | $0.04440841 | $0.04557163 | $150.99 |
| 2020-04-08 | $0.03878266 | $0.04634662 | $0.03861179 | $0.04547868 | $80.74 |
| 2020-04-07 | $0.04077294 | $0.04642286 | $0.03864902 | $0.03878355 | $241.13 |
| 2020-04-06 | $0.04004585 | $0.04399906 | $0.03983585 | $0.04067005 | $14.81 |
| 2020-04-05 | $0.04623387 | $0.04767568 | $0.03041357 | $0.04008292 | $32.17 |
| 2020-04-04 | $0.04387315 | $0.05797804 | $0.04358928 | $0.04621568 | $196.83 |
| 2020-04-03 | $0.0465392 | $0.05431571 | $0.04364472 | $0.04388606 | $59.10 |
| 2020-04-02 | $0.05205495 | $0.05241598 | $0.04604269 | $0.04671467 | $2.91 |
| 2020-04-01 | $0.04741073 | $0.05202943 | $0.04502916 | $0.05201049 | $20.43 |
| 2020-03-31 | $0.04632889 | $0.05490165 | $0.04632889 | $0.04747166 | $120.92 |
| 2020-03-30 | $0.04865324 | $0.05073636 | $0.04453532 | $0.04638776 | $123.11 |
| 2020-03-29 | $0.0591122 | $0.05990547 | $0.03884386 | $0.04871998 | $103.54 |
| 2020-03-27 | $0.07530946 | $0.08291451 | $0.06150047 | $0.06862296 | $244.31 |
| 2020-03-26 | $0.06712645 | $0.08244547 | $0.0599972 | $0.07526757 | $235.49 |
| 2020-03-25 | $0.06809519 | $0.06809519 | $0.06193896 | $0.06702193 | $3.28 |
| 2020-03-24 | $0.05974912 | $0.08361597 | $0.05903894 | $0.06819354 | $52.21 |
| 2020-03-23 | $0.05572966 | $0.06051109 | $0.05474 | $0.05974132 | $0.42 |
| 2020-03-22 | $0.05853583 | $0.06326859 | $0.05567364 | $0.05595013 | $8.73 |
| 2020-03-21 | $0.05923663 | $0.06203232 | $0.0564832 | $0.05847408 | $5.44 |