Beamable Network Historical Data

BMB Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0054
-0.29%
$ 5.4 million $ 4,892
Feb 3, 2026 $ 0.00541
-4.40%
$ 5.41 million $ 42,523
Feb 2, 2026 $ 0.00566
-36.62%
$ 5.51 million $ 54,230
Feb 1, 2026 $ 0.00893
-1.98%
$ 8.93 million $ 71
Jan 31, 2026 $ 0.00911
+0.44%
$ 9.11 million $ 6,878
Jan 30, 2026 $ 0.00907
+0.11%
$ 9.07 million $ 10,813
Jan 29, 2026 $ 0.00906
+0.44%
$ 9.06 million $ 9,883
Jan 28, 2026 $ 0.00902
+0.23%
$ 9.02 million $ 12,103
Jan 27, 2026 $ 0.009
+0.11%
$ 9 million $ 6,095
Jan 26, 2026 $ 0.00899
-0.77%
$ 8.99 million $ 34,895
Jan 25, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 10,985
Jan 24, 2026 $ 0.00906
+0.11%
$ 9.06 million $ 8,717
Jan 23, 2026 $ 0.00905
-0.33%
$ 9.05 million $ 2,436
Jan 22, 2026 $ 0.00908
-0.33%
$ 9.08 million $ 1,551
Jan 21, 2026 $ 0.00911
-0.11%
$ 9.11 million $ 10,545
Jan 20, 2026 $ 0.00912
-0.11%
$ 9.12 million $ 11,772
Jan 19, 2026 $ 0.00913
+0.00%
$ 9.13 million $ 3,696
Jan 18, 2026 $ 0.00913
-0.11%
$ 9.13 million $ 12,113
Jan 17, 2026 $ 0.00914
+0.00%
$ 9.14 million $ 1,006
Jan 16, 2026 $ 0.00914
-0.11%
$ 9.14 million $ 457
Jan 15, 2026 $ 0.00915
-0.11%
$ 9.15 million $ 1,656
Jan 14, 2026 $ 0.00916
+0.00%
$ 9.16 million $ 5,718
Jan 13, 2026 $ 0.00916
-0.11%
$ 9.16 million $ 7,467
Jan 12, 2026 $ 0.00917
+1.21%
$ 9.17 million $ 34,586
Jan 11, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 2,502
Jan 10, 2026 $ 0.00906
+0.00%
$ 9.06 million $ 437
Jan 9, 2026 $ 0.00906
-0.33%
$ 9.06 million $ 2,504
Jan 8, 2026 $ 0.00909
+0.02%
$ 9.09 million $ 5,492
Jan 7, 2026 $ 0.00909
+0.42%
$ 9.09 million $ 10,291
Jan 6, 2026 $ 0.00905
-0.11%
$ 9.05 million $ 2,507
Jan 5, 2026 $ 0.00906
+0.11%
$ 9.06 million $ 2,956
Jan 4, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 2,933
Jan 3, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 2,939
Jan 2, 2026 $ 0.00905
+0.00%
$ 9.05 million $ 846
Jan 1, 2026 $ 0.00905
-0.13%
$ 9.05 million $ 852
Dec 31, 2025 $ 0.00906
+0.13%
$ 9.06 million $ 4,625
Dec 30, 2025 $ 0.00905
-0.11%
$ 9.05 million $ 730
Dec 29, 2025 $ 0.00906
+0.00%
$ 9.06 million $ 3,365
Dec 28, 2025 $ 0.00906
+0.00%
$ 9.06 million $ 45,799
Dec 27, 2025 $ 0.00906
-0.01%
$ 9.06 million $ 34,762
Dec 26, 2025 $ 0.00906
+0.22%
$ 9.06 million $ 6,090
Dec 25, 2025 $ 0.00904
-0.10%
$ 9.04 million $ 4,851
Dec 24, 2025 $ 0.00905
+0.00%
$ 9.05 million $ 1,116
Dec 23, 2025 $ 0.00905
+0.11%
$ 9.05 million $ 27,203
Dec 22, 2025 $ 0.00907
-0.07%
$ 9.04 million $ 12,394
Dec 21, 2025 $ 0.00908
+0.44%
$ 9.08 million $ 4,605
Dec 20, 2025 $ 0.00904
+0.11%
$ 9.04 million $ 1,499
Dec 19, 2025 $ 0.00903
-0.21%
$ 9.03 million $ 2,891
Dec 18, 2025 $ 0.00904
-0.11%
$ 9.05 million $ 848
Dec 17, 2025 $ 0.00905
+0.34%
$ 9.05 million $ 5,522