Beaver Stock Historical Data

BRSK Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.561
-6.81%
$ 32.12 million $ 465,663
May 12 $ 0.539
+13.57%
$ 36.18 million $ 557,609
May 5 $ 0.47
+4.53%
$ 28.52 million $ 142,886
Apr 28 $ 0.461
-2.10%
$ 26.68 million $ 59,201
Apr 21 $ 0.471
-0.88%
$ 28.27 million $ 90,542
Apr 14 $ 0.477
+7.94%
$ 28.74 million $ 93,012
Apr 7 $ 0.434
-17.67%
$ 26.03 million $ 93,897
Mar 31 $ 0.535
-4.48%
$ 31.75 million $ 109,772
Mar 24 $ 0.553
-9.20%
$ 33.61 million $ 110,379
Mar 17 $ 0.609
+9.99%
$ 36.56 million $ 255,318
Mar 10 $ 0.567
+20.78%
$ 32.84 million $ 813,488
Mar 3 $ 0.466
+3.03%
$ 28.13 million $ 769,001
Feb 24 $ 0.453
+4.26%
$ 27.16 million $ 544,828
Feb 17 $ 0.436
+7.11%
$ 25.56 million $ 825,162
Feb 10 $ 0.416
+2.48%
$ 24.45 million $ 743,859
Feb 3 $ 0.41
-57.70%
$ 24.39 million $ 1.19 million
Jan 27 $ 0.982
+140.00%
$ 58.95 million $ 1.4 million
Jan 20 $ 0.408
-11.55%
$ 24.3 million $ 1.43 million
Jan 13 $ 0.474
-8.99%
$ 27.72 million $ 1.13 million
Jan 6 $ 0.475
+16.15%
$ 31.23 million $ 1.3 million
Dec 30 $ 0.403
+0.26%
$ 24.27 million $ 1.29 million
Dec 23 $ 0.418
-23.58%
$ 24.09 million $ 1.16 million
Dec 16 $ 0.513
-15.07%
$ 32.72 million $ 1.34 million
Dec 9 $ 0.612
-8.82%
$ 36.27 million $ 1.62 million
Dec 2 $ 0.668
+28.63%
$ 40.27 million $ 1.52 million
Nov 25 $ 0.519
-9.36%
$ 31.06 million $ 2.21 million
Nov 18 $ 0.596
-5.98%
$ 34.35 million $ 2.65 million
Nov 11 $ 0.634
+2.23%
$ 38.08 million $ 3.12 million
Nov 4 $ 0.641
-33.28%
$ 37.22 million $ 3.45 million
Download