Beaver Stock Historical Data

BRSK Page 21
Download
Date Close Price change Market cap Trading volume
Feb 26, 3 PM $ 0.0355
+0.57%
$ 2.13 million $ 895
Feb 26, 2 PM $ 0.0344
+1.47%
$ 2.06 million $ 893
Feb 26, 1 PM $ 0.031
-5.20%
$ 1.86 million $ 875
Feb 26, 12 PM $ 0.0327
-6.30%
$ 1.96 million $ 891
Feb 26, 11 AM $ 0.0351
+6.36%
$ 2.11 million $ 891
Feb 26, 10 AM $ 0.0344
-2.55%
$ 2.06 million $ 895
Feb 26, 9 AM $ 0.0339
+3.99%
$ 2.03 million $ 879
Feb 26, 8 AM $ 0.0326
+0.31%
$ 1.96 million $ 877
Feb 26, 7 AM $ 0.0314
-1.26%
$ 1.88 million $ 864
Feb 26, 6 AM $ 0.033
+1.85%
$ 1.98 million $ 876
Feb 26, 5 AM $ 0.0325
-5.80%
$ 1.95 million $ 882
Feb 26, 4 AM $ 0.0356
+2.89%
$ 2.14 million $ 852
Feb 26, 3 AM $ 0.0331
-7.02%
$ 1.99 million $ 855
Feb 26, 2 AM $ 0.0356
+5.01%
$ 2.14 million $ 852
Feb 26, 1 AM $ 0.0339
+4.63%
$ 2.03 million $ 840
Feb 26, 12 AM $ 0.0323
+1.25%
$ 1.94 million $ 837
Feb 25, 11 PM $ 0.0309
-10.17%
$ 1.85 million $ 854
Feb 25, 10 PM $ 0.0345
+1.17%
$ 2.07 million $ 844
Feb 25, 9 PM $ 0.0341
-4.48%
$ 2.05 million $ 839
Feb 25, 8 PM $ 0.0346
+0.00%
$ 2.08 million $ 848
Feb 25, 7 PM $ 0.031
-8.82%
$ 1.86 million $ 851
Feb 25, 6 PM $ 0.034
+3.98%
$ 2.04 million $ 872
Feb 25, 5 PM $ 0.0327
-8.15%
$ 1.96 million $ 920
Feb 25, 4 PM $ 0.0334
-6.44%
$ 2 million $ 955
Feb 25, 3 PM $ 0.0347
+8.78%
$ 2.08 million $ 976
Feb 25, 2 PM $ 0.0327
-2.39%
$ 1.96 million $ 976
Feb 25, 1 PM $ 0.0342
+7.89%
$ 2.05 million $ 997
Feb 25, 12 PM $ 0.0317
-1.86%
$ 1.9 million $ 1,024
Feb 25, 11 AM $ 0.0331
+0.30%
$ 1.99 million $ 1,014
Feb 25, 10 AM $ 0.033
-1.20%
$ 1.98 million $ 1,028
Feb 25, 9 AM $ 0.035
+10.06%
$ 2.1 million $ 1,032
Feb 25, 8 AM $ 0.031
-1.90%
$ 1.86 million $ 1,012
Feb 25, 7 AM $ 0.0311
+0.00%
$ 1.87 million $ 1,136
Feb 25, 6 AM $ 0.0311
-6.89%
$ 1.87 million $ 1,131
Feb 25, 5 AM $ 0.0348
+7.74%
$ 2.09 million $ 1,117
Feb 25, 4 AM $ 0.034
-3.13%
$ 2.04 million $ 1,136
Feb 25, 3 AM $ 0.0354
-0.84%
$ 2.12 million $ 1,148
Feb 25, 2 AM $ 0.0351
-1.73%
$ 2.1 million $ 1,158
Feb 25, 1 AM $ 0.0346
+1.17%
$ 2.08 million $ 1,047
Feb 24, 11 PM $ 0.031
-4.02%
$ 1.86 million $ 1,055
Feb 24, 10 PM $ 0.0323
-8.76%
$ 1.94 million $ 1,154
Feb 24, 9 PM $ 0.0352
+7.65%
$ 2.11 million $ 1,141
Feb 24, 8 PM $ 0.0338
-3.43%
$ 2.03 million $ 1,117
Feb 24, 7 PM $ 0.0339
+0.59%
$ 2.03 million $ 1,118
Feb 24, 6 PM $ 0.0344
-0.58%
$ 2.06 million $ 1,065
Feb 24, 5 PM $ 0.0345
+3.51%
$ 2.07 million $ 1,027
Feb 24, 4 PM $ 0.0335
+0.65%
$ 2.01 million $ 1,005
Feb 24, 3 PM $ 0.0353
+1.73%
$ 2.12 million $ 902
Feb 24, 2 PM $ 0.0323
-9.27%
$ 1.94 million $ 888
Feb 24, 1 PM $ 0.0344
+1.18%
$ 2.06 million $ 893