Beaver Stock Historical Data

BRSK Page 22
Download
Date Close Price change Market cap Trading volume
Feb 24, 12 PM $ 0.0355
+1.43%
$ 2.13 million $ 856
Feb 24, 11 AM $ 0.0351
+0.00%
$ 2.11 million $ 885
Feb 24, 10 AM $ 0.0334
+5.03%
$ 2 million $ 887
Feb 24, 9 AM $ 0.0325
+1.88%
$ 1.95 million $ 907
Feb 24, 8 AM $ 0.0317
-3.35%
$ 1.9 million $ 923
Feb 24, 7 AM $ 0.0322
-4.45%
$ 1.93 million $ 933
Feb 24, 6 AM $ 0.0326
-2.10%
$ 1.96 million $ 946
Feb 24, 5 AM $ 0.0316
+0.96%
$ 1.9 million $ 1,051
Feb 24, 4 AM $ 0.0317
-9.17%
$ 1.9 million $ 1,043
Feb 24, 3 AM $ 0.0315
-6.25%
$ 1.89 million $ 1,021
Feb 24, 2 AM $ 0.0336
-0.88%
$ 2.02 million $ 1,003
Feb 24, 1 AM $ 0.0316
-8.99%
$ 1.9 million $ 965
Feb 24, 12 AM $ 0.0319
-7.41%
$ 1.91 million $ 977
Feb 23, 11 PM $ 0.0344
-1.15%
$ 2.06 million $ 869
Feb 23, 10 PM $ 0.0349
+3.87%
$ 2.09 million $ 880
Feb 23, 9 PM $ 0.0346
+4.85%
$ 2.08 million $ 896
Feb 23, 8 PM $ 0.033
+1.85%
$ 1.98 million $ 915
Feb 23, 7 PM $ 0.0325
-5.80%
$ 1.95 million $ 924
Feb 23, 6 PM $ 0.0356
+12.30%
$ 2.14 million $ 943
Feb 23, 5 PM $ 0.0351
+4.15%
$ 2.11 million $ 958
Feb 23, 4 PM $ 0.0332
+0.91%
$ 1.99 million $ 956
Feb 23, 3 PM $ 0.0329
+3.13%
$ 1.97 million $ 958
Feb 23, 2 PM $ 0.0319
-9.63%
$ 1.91 million $ 969
Feb 23, 1 PM $ 0.0353
+4.75%
$ 2.12 million $ 942
Feb 23, 12 PM $ 0.0351
+4.46%
$ 2.11 million $ 956
Feb 23, 11 AM $ 0.0345
+3.29%
$ 2.07 million $ 940
Feb 23, 10 AM $ 0.0343
+5.54%
$ 2.06 million $ 931
Feb 23, 9 AM $ 0.034
+1.80%
$ 2.04 million $ 923
Feb 23, 8 AM $ 0.0341
-1.45%
$ 2.05 million $ 900
Feb 23, 7 AM $ 0.035
+6.06%
$ 2.1 million $ 900
Feb 23, 6 AM $ 0.033
+3.13%
$ 1.98 million $ 902
Feb 23, 5 AM $ 0.0318
-4.22%
$ 1.91 million $ 894
Feb 23, 4 AM $ 0.0332
-0.90%
$ 1.99 million $ 919
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