Beaver Stock Historical Data

BRSK Page 11
Download
Date Close Price change Market cap Trading volume
Mar 19, 8 PM $ 0.0335
+6.69%
$ 2.01 million $ 3,382
Mar 19, 7 PM $ 0.0303
-2.57%
$ 1.82 million $ 3,992
Mar 19, 6 PM $ 0.0321
+0.94%
$ 1.93 million $ 3,977
Mar 19, 5 PM $ 0.0303
-12.68%
$ 1.82 million $ 3,998
Mar 19, 4 PM $ 0.0341
+1.79%
$ 2.05 million $ 3,996
Mar 19, 3 PM $ 0.033
+5.69%
$ 1.98 million $ 3,998
Mar 19, 2 PM $ 0.0308
+0.11%
$ 1.85 million $ 4,019
Mar 19, 1 PM $ 0.0341
-0.89%
$ 2.04 million $ 3,998
Mar 19, 12 PM $ 0.0321
+4.17%
$ 1.93 million $ 3,754
Mar 19, 11 AM $ 0.031
+0.00%
$ 1.86 million $ 3,670
Mar 19, 10 AM $ 0.0341
+5.44%
$ 2.04 million $ 3,665
Mar 19, 9 AM $ 0.0311
-5.47%
$ 1.87 million $ 3,550
Mar 19, 8 AM $ 0.0301
-2.27%
$ 1.81 million $ 3,580
Mar 19, 7 AM $ 0.0303
-2.77%
$ 1.82 million $ 3,608
Mar 19, 6 AM $ 0.0319
-1.68%
$ 1.91 million $ 3,601
Mar 19, 5 AM $ 0.0338
-0.59%
$ 2.03 million $ 3,451
Mar 19, 4 AM $ 0.0345
+1.47%
$ 2.07 million $ 3,473
Mar 19, 3 AM $ 0.034
+0.29%
$ 2.04 million $ 3,472
Mar 19, 2 AM $ 0.0334
-1.76%
$ 2 million $ 3,476
Mar 19, 1 AM $ 0.0332
-4.32%
$ 1.99 million $ 3,477
Mar 19, 12 AM $ 0.0346
+8.13%
$ 2.08 million $ 3,486
Mar 18, 11 PM $ 0.0329
-0.90%
$ 1.97 million $ 3,501
Mar 18, 10 PM $ 0.0329
-4.36%
$ 1.97 million $ 3,499
Mar 18, 9 PM $ 0.0326
-4.68%
$ 1.96 million $ 3,509
Mar 18, 8 PM $ 0.0333
+0.01%
$ 2 million $ 3,508
Mar 18, 7 PM $ 0.0335
+5.02%
$ 2.01 million $ 3,495
Mar 18, 6 PM $ 0.0306
+0.33%
$ 1.84 million $ 3,501
Mar 18, 5 PM $ 0.0317
+2.92%
$ 1.9 million $ 3,461
Mar 18, 4 PM $ 0.0312
-9.57%
$ 1.87 million $ 3,478
Mar 18, 3 PM $ 0.0336
+4.35%
$ 2.02 million $ 3,463
Mar 18, 2 PM $ 0.0345
+13.11%
$ 2.07 million $ 3,445
Mar 18, 1 PM $ 0.0346
+1.17%
$ 2.08 million $ 3,445
Mar 18, 12 PM $ 0.0346
+5.17%
$ 2.08 million $ 3,464
Mar 18, 11 AM $ 0.0337
+0.00%
$ 2.02 million $ 3,481
Mar 18, 10 AM $ 0.0344
+5.20%
$ 2.06 million $ 3,482
Mar 18, 9 AM $ 0.0332
-2.64%
$ 1.99 million $ 3,476
Mar 18, 8 AM $ 0.0334
-1.76%
$ 2 million $ 3,478
Mar 18, 7 AM $ 0.0329
-3.80%
$ 1.97 million $ 3,452
Mar 18, 6 AM $ 0.0337
-2.60%
$ 2.02 million $ 3,500
Mar 18, 5 AM $ 0.0344
+2.69%
$ 2.06 million $ 3,506
Mar 18, 4 AM $ 0.0319
+3.91%
$ 1.91 million $ 3,504
Mar 18, 3 AM $ 0.0319
+0.00%
$ 1.91 million $ 3,486
Mar 18, 2 AM $ 0.0333
+7.42%
$ 2 million $ 3,482
Mar 18, 1 AM $ 0.0312
+0.00%
$ 1.87 million $ 4,550
Mar 18, 12 AM $ 0.0312
-3.41%
$ 1.87 million $ 4,516
Mar 17, 11 PM $ 0.0314
+1.95%
$ 1.88 million $ 4,520
Mar 17, 10 PM $ 0.0304
-8.98%
$ 1.82 million $ 4,502
Mar 17, 9 PM $ 0.0319
+3.57%
$ 1.91 million $ 4,484
Mar 17, 8 PM $ 0.0308
+0.00%
$ 1.85 million $ 4,500
Mar 17, 7 PM $ 0.0308
+1.99%
$ 1.85 million $ 3,470