Beaver Stock Historical Data

BRSK Page 14
Download
Date Close Price change Market cap Trading volume
Feb 23, 3 AM $ 0.0335
-0.59%
$ 2.01 million $ 929
Feb 23, 2 AM $ 0.0337
-3.99%
$ 2.02 million $ 935
Feb 23, 1 AM $ 0.0351
+9.69%
$ 2.11 million $ 950
Feb 23, 12 AM $ 0.0323
-3.00%
$ 1.94 million $ 938
Feb 22, 11 PM $ 0.032
-1.54%
$ 1.92 million $ 927
Feb 22, 10 PM $ 0.0325
-5.52%
$ 1.95 million $ 927
Feb 22, 9 PM $ 0.0344
+3.93%
$ 2.06 million $ 949
Feb 22, 8 PM $ 0.0331
-2.36%
$ 1.99 million $ 936
Feb 22, 7 PM $ 0.0341
+1.19%
$ 2.05 million $ 938
Feb 22, 6 PM $ 0.0325
-8.19%
$ 1.95 million $ 928
Feb 22, 5 PM $ 0.0342
+1.18%
$ 2.05 million $ 931
Feb 22, 4 PM $ 0.0338
-4.52%
$ 2.03 million $ 929
Feb 22, 3 PM $ 0.0355
+2.01%
$ 2.13 million $ 941
Feb 22, 2 PM $ 0.0345
+6.48%
$ 2.07 million $ 924
Feb 22, 1 PM $ 0.0316
+0.32%
$ 1.9 million $ 931
Feb 22, 12 PM $ 0.0319
-6.18%
$ 1.91 million $ 943
Feb 22, 11 AM $ 0.0333
-6.46%
$ 2 million $ 943
Feb 22, 10 AM $ 0.0356
+10.22%
$ 2.14 million $ 909
Feb 22, 9 AM $ 0.0321
-0.93%
$ 1.93 million $ 920
Feb 22, 8 AM $ 0.0324
+1.89%
$ 1.94 million $ 942
Feb 22, 7 AM $ 0.0324
+0.00%
$ 1.94 million $ 953
Feb 22, 6 AM $ 0.0331
-2.93%
$ 1.99 million $ 958
Feb 22, 5 AM $ 0.0352
-1.40%
$ 2.11 million $ 971
Feb 22, 4 AM $ 0.0352
-0.56%
$ 2.11 million $ 958
Feb 22, 3 AM $ 0.0353
+5.69%
$ 2.12 million $ 958
Feb 22, 2 AM $ 0.0341
+5.90%
$ 2.05 million $ 959
Feb 22, 1 AM $ 0.0317
-6.49%
$ 1.9 million $ 943
Feb 22, 12 AM $ 0.0339
-2.31%
$ 2.03 million $ 948
Feb 21, 11 PM $ 0.0352
+3.53%
$ 2.11 million $ 954
Feb 21, 10 PM $ 0.034
+8.28%
$ 2.04 million $ 973
Feb 21, 9 PM $ 0.0321
-2.43%
$ 1.93 million $ 960
Feb 21, 8 PM $ 0.0322
-5.85%
$ 1.93 million $ 968
Feb 21, 7 PM $ 0.0342
-2.01%
$ 2.05 million $ 977
Feb 21, 6 PM $ 0.0357
+10.87%
$ 2.14 million $ 1,007
Feb 21, 5 PM $ 0.0322
+0.62%
$ 1.93 million $ 1,080
Feb 21, 4 PM $ 0.0323
-1.82%
$ 1.94 million $ 1,219
Feb 21, 3 PM $ 0.0316
-3.36%
$ 1.9 million $ 1,272
Feb 21, 2 PM $ 0.0323
+0.94%
$ 1.94 million $ 1,355
Feb 21, 1 PM $ 0.0319
-2.74%
$ 1.91 million $ 1,458
Feb 21, 12 PM $ 0.0318
+0.32%
$ 1.91 million $ 1,628
Feb 21, 11 AM $ 0.0329
+0.61%
$ 1.97 million $ 1,646
Feb 21, 10 AM $ 0.0339
-0.59%
$ 2.03 million $ 1,753
Feb 21, 9 AM $ 0.0341
+0.89%
$ 2.05 million $ 1,833
Feb 21, 8 AM $ 0.0351
+0.00%
$ 2.11 million $ 1,946
Feb 21, 6 AM $ 0.0354
+0.00%
$ 2.12 million $ 2,145
Feb 21, 5 AM $ 0.035
+0.57%
$ 2.1 million $ 2,192
Feb 21, 4 AM $ 0.0355
+0.00%
$ 2.13 million $ 2,292
Feb 21, 3 AM $ 0.0345
-2.54%
$ 2.07 million $ 2,350
Feb 21, 2 AM $ 0.0352
-0.56%
$ 2.11 million $ 2,461
Feb 21, 1 AM $ 0.0354
+0.00%
$ 2.12 million $ 2,560