Beaver Stock Historical Data

BRSK Page 19
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 PM $ 0.0315
+2.27%
$ 1.89 million $ 1,096
Mar 2, 8 PM $ 0.0342
-2.84%
$ 2.05 million $ 1,119
Mar 2, 7 PM $ 0.0345
+0.29%
$ 2.07 million $ 1,140
Mar 2, 6 PM $ 0.0343
-0.58%
$ 2.06 million $ 1,137
Mar 2, 5 PM $ 0.0331
+4.42%
$ 1.99 million $ 1,140
Mar 2, 4 PM $ 0.032
-2.14%
$ 1.92 million $ 1,119
Mar 2, 3 PM $ 0.0304
-9.52%
$ 1.82 million $ 1,116
Mar 2, 2 PM $ 0.0354
+3.51%
$ 2.12 million $ 1,102
Mar 2, 1 PM $ 0.0353
+6.97%
$ 2.12 million $ 1,102
Mar 2, 12 PM $ 0.0325
-2.11%
$ 1.95 million $ 1,083
Mar 2, 11 AM $ 0.0322
-1.23%
$ 1.93 million $ 1,072
Mar 2, 10 AM $ 0.033
+8.20%
$ 1.98 million $ 1,062
Mar 2, 9 AM $ 0.031
-2.52%
$ 1.86 million $ 1,057
Mar 2, 8 AM $ 0.0316
-3.36%
$ 1.9 million $ 1,042
Mar 2, 7 AM $ 0.0353
+0.86%
$ 2.12 million $ 1,059
Mar 2, 6 AM $ 0.0342
-2.56%
$ 2.05 million $ 1,085
Mar 2, 5 AM $ 0.0343
+2.69%
$ 2.06 million $ 1,088
Mar 2, 4 AM $ 0.0334
-5.38%
$ 2 million $ 1,086
Mar 2, 3 AM $ 0.0336
+1.20%
$ 2.02 million $ 1,054
Mar 2, 2 AM $ 0.0347
+9.12%
$ 2.08 million $ 1,061
Mar 2, 1 AM $ 0.0317
+4.62%
$ 1.9 million $ 1,040
Mar 2, 12 AM $ 0.0307
-5.25%
$ 1.84 million $ 1,060
Mar 1, 11 PM $ 0.0328
+0.00%
$ 1.97 million $ 1,078
Mar 1, 10 PM $ 0.0317
-2.46%
$ 1.9 million $ 1,088
Mar 1, 9 PM $ 0.0325
-1.52%
$ 1.95 million $ 1,244
Mar 1, 8 PM $ 0.0344
+2.99%
$ 2.06 million $ 1,225
Mar 1, 7 PM $ 0.0338
-3.70%
$ 2.03 million $ 1,210
Mar 1, 6 PM $ 0.0351
+2.93%
$ 2.11 million $ 1,230
Mar 1, 5 PM $ 0.0338
+1.46%
$ 2.03 million $ 1,226
Mar 1, 4 PM $ 0.0351
+8.76%
$ 2.11 million $ 1,247
Mar 1, 3 PM $ 0.0323
-8.24%
$ 1.94 million $ 1,078
Mar 1, 2 PM $ 0.0352
+5.71%
$ 2.11 million $ 1,261
Mar 1, 1 PM $ 0.0315
-0.63%
$ 1.89 million $ 1,255
Mar 1, 12 PM $ 0.0316
+1.94%
$ 1.9 million $ 1,266
Mar 1, 10 AM $ 0.03
+5.69%
$ 1.8 million $ 1,315
Mar 1, 9 AM $ 0.0344
-1.73%
$ 2.06 million $ 1,323
Mar 1, 8 AM $ 0.0354
+10.28%
$ 2.12 million $ 1,254
Mar 1, 7 AM $ 0.0321
+1.58%
$ 1.93 million $ 1,282
Mar 1, 6 AM $ 0.0323
+4.74%
$ 1.94 million $ 1,241
Mar 1, 5 AM $ 0.0317
+2.96%
$ 1.9 million $ 1,239
Mar 1, 4 AM $ 0.0308
-3.45%
$ 1.85 million $ 1,143
Mar 1, 3 AM $ 0.0319
+0.00%
$ 1.91 million $ 1,146
Mar 1, 2 AM $ 0.032
-3.61%
$ 1.92 million $ 1,177
Mar 1, 1 AM $ 0.0332
+5.40%
$ 1.99 million $ 1,175
Mar 1, 12 AM $ 0.0303
-0.98%
$ 1.82 million $ 1,153
Feb 28, 11 PM $ 0.0304
-0.65%
$ 1.82 million $ 1,146
Feb 28, 10 PM $ 0.0303
-3.50%
$ 1.82 million $ 1,140
Feb 28, 9 PM $ 0.0314
-3.38%
$ 1.88 million $ 1,149
Feb 28, 8 PM $ 0.0325
-8.96%
$ 1.95 million $ 1,167
Feb 28, 7 PM $ 0.0355
+14.52%
$ 2.13 million $ 1,169