Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Beaver Stock Historical Data

BRSK Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 23, 2025 $0.562
-2.08%
$33.7 million $85,467
May 22, 2025 $0.574
+0.95%
$34.45 million $73,730
May 21, 2025 $0.57
+1.77%
$34.17 million $98,689
May 20, 2025 $0.561
-0.79%
$33.68 million $83,693
May 19, 2025 $0.567
-5.77%
$34.01 million $64,292
May 18, 2025 $0.603
+11.16%
$36.18 million $104,599
May 17, 2025 $0.539
-3.43%
$32.34 million $77,714
May 16, 2025 $0.56
+2.45%
$33.6 million $71,874
May 15, 2025 $0.547
+4.71%
$32.8 million $159,419
May 14, 2025 $0.521
+7.81%
$31.23 million $92,081
May 13, 2025 $0.495
+5.45%
$29.72 million $94,375
May 12, 2025 $0.47
-1.07%
$28.18 million $62,146
May 11, 2025 $0.475
+2.35%
$28.52 million $104,467
May 10, 2025 $0.47
+2.11%
$28.18 million $68,433
May 9, 2025 $0.465
+4.98%
$27.88 million $15,314
May 8, 2025 $0.443
-1.41%
$26.6 million $14,701
May 7, 2025 $0.456
+2.05%
$27.34 million $15,019
May 6, 2025 $0.443
-1.61%
$26.61 million $14,915
May 5, 2025 $0.445
-0.96%
$26.7 million $14,503
May 4, 2025 $0.445
-4.20%
$26.68 million $14,924
May 3, 2025 $0.461
-1.79%
$27.67 million $15,342
May 2, 2025 $0.465
-3.23%
$27.87 million $7,512
May 1, 2025 $0.469
+0.82%
$28.81 million $1,985
Apr 30, 2025 $0.465
+0.76%
$27.89 million $13,510
Apr 29, 2025 $0.461
-1.89%
$-- $15,173
Apr 28, 2025 $0.47
-0.17%
$28.22 million $5,679
Apr 27, 2025 $0.471
-2.10%
$28.27 million $8,181
Apr 26, 2025 $0.487
+9.08%
$29.2 million $13,658
Apr 25, 2025 $0.446
-2.06%
$26.77 million $5,971
Apr 24, 2025 $0.455
-5.17%
$27.29 million $14,939
Apr 23, 2025 $0.48
+1.95%
$28.8 million $16,156
Apr 22, 2025 $0.473
+1.70%
$28.4 million $15,617
Apr 21, 2025 $0.475
-0.04%
$28.51 million $16,020
Apr 20, 2025 $0.479
+0.00%
$28.74 million $15,527
Apr 19, 2025 $0.477
-0.48%
$28.64 million $16,249
Apr 18, 2025 $0.479
-0.35%
$28.72 million $15,760
Apr 17, 2025 $0.477
+4.13%
$28.6 million $16,191
Apr 16, 2025 $0.463
+2.03%
$27.8 million $15,314
Apr 15, 2025 $0.464
+6.98%
$27.85 million $15,003
Apr 14, 2025 $0.436
-1.47%
$26.14 million $14,496
Apr 13, 2025 $0.434
-0.28%
$26.03 million $15,157
Apr 12, 2025 $0.434
-0.91%
$26.03 million $14,298
Apr 11, 2025 $0.438
-2.39%
$26.27 million $14,537
Apr 10, 2025 $0.451
-3.98%
$27.05 million $15,438
Apr 9, 2025 $0.465
-7.33%
$27.91 million $16,269
Apr 8, 2025 $0.498
-2.88%
$29.9 million $16,079
Apr 7, 2025 $0.513
-2.54%
$30.81 million $17,275
Apr 6, 2025 $0.529
-1.03%
$31.75 million $17,707
Apr 5, 2025 $0.535
-3.64%
$32.08 million $18,007
Apr 4, 2025 $0.551
-0.94%
$33.05 million $18,593