Beaver Stock Historical Data

BRSK Page 26
Download
Date Close Price change Market cap Trading volume
Jan 25, 11 PM $ 0.0652
+3.00%
$ 3.91 million $ 2,740
Jan 25, 10 PM $ 0.0633
+1.12%
$ 3.8 million $ 2,723
Jan 25, 9 PM $ 0.0611
-2.86%
$ 3.67 million $ 2,718
Jan 25, 8 PM $ 0.0653
+6.53%
$ 3.92 million $ 2,700
Jan 25, 7 PM $ 0.0618
-2.06%
$ 3.71 million $ 2,712
Jan 25, 6 PM $ 0.0654
+1.87%
$ 3.92 million $ 2,634
Jan 25, 5 PM $ 0.0647
-1.82%
$ 3.88 million $ 2,631
Jan 25, 4 PM $ 0.0643
+5.58%
$ 3.86 million $ 2,664
Jan 25, 3 PM $ 0.0631
+2.94%
$ 3.79 million $ 2,692
Jan 25, 2 PM $ 0.0608
-4.10%
$ 3.65 million $ 2,662
Jan 25, 1 PM $ 0.061
+0.16%
$ 3.66 million $ 2,713
Jan 25, 12 PM $ 0.0607
-1.30%
$ 3.64 million $ 2,755
Jan 25, 11 AM $ 0.0608
-0.65%
$ 3.65 million $ 2,740
Jan 25, 10 AM $ 0.0612
+0.00%
$ 3.67 million $ 2,785
Jan 25, 9 AM $ 0.061
-3.79%
$ 3.66 million $ 2,780
Jan 25, 8 AM $ 0.0634
+0.96%
$ 3.8 million $ 2,793
Jan 25, 7 AM $ 0.0628
-1.88%
$ 3.77 million $ 3,313
Jan 25, 6 AM $ 0.064
+5.26%
$ 3.84 million $ 3,317
Jan 25, 5 AM $ 0.0601
-6.53%
$ 3.61 million $ 3,350
Jan 25, 4 AM $ 0.0646
+1.05%
$ 3.88 million $ 3,372
Jan 25, 3 AM $ 0.0639
+1.43%
$ 3.84 million $ 3,352
Jan 25, 2 AM $ 0.0612
-2.41%
$ 3.67 million $ 3,375
Jan 25, 1 AM $ 0.0626
-0.44%
$ 3.76 million $ 3,356
Jan 25, 12 AM $ 0.0653
+3.00%
$ 3.92 million $ 2,812
Jan 24, 11 PM $ 0.0611
-7.56%
$ 3.67 million $ 2,789
Jan 24, 10 PM $ 0.0653
+3.98%
$ 3.92 million $ 2,800
Jan 24, 9 PM $ 0.0641
-0.62%
$ 3.85 million $ 2,834
Jan 24, 8 PM $ 0.0624
-0.32%
$ 3.74 million $ 2,821
Jan 24, 7 PM $ 0.0626
-0.16%
$ 3.76 million $ 2,879
Jan 24, 6 PM $ 0.0627
-2.94%
$ 3.76 million $ 2,873
Jan 24, 5 PM $ 0.0646
+5.04%
$ 3.88 million $ 2,878
Jan 24, 4 PM $ 0.0604
-5.62%
$ 3.62 million $ 2,911
Jan 24, 3 PM $ 0.0639
+3.23%
$ 3.83 million $ 2,934
Jan 24, 2 PM $ 0.0625
-3.25%
$ 3.75 million $ 2,929
Jan 24, 1 PM $ 0.0659
+0.00%
$ 3.95 million $ 2,929
Jan 24, 12 PM $ 0.0614
-2.38%
$ 3.68 million $ 2,941
Jan 24, 11 AM $ 0.0644
+5.23%
$ 3.86 million $ 2,925
Jan 24, 10 AM $ 0.0611
-4.98%
$ 3.67 million $ 2,853
Jan 24, 9 AM $ 0.0643
-0.77%
$ 3.86 million $ 2,864
Jan 24, 8 AM $ 0.0621
-3.51%
$ 3.67 million $ 2,843
Jan 24, 7 AM $ 0.0616
-2.08%
$ 3.7 million $ 2,830
Jan 24, 6 AM $ 0.0655
+2.18%
$ 3.93 million $ 2,784
Jan 24, 5 AM $ 0.0657
+2.34%
$ 3.94 million $ 2,704
Jan 24, 4 AM $ 0.0662
+2.48%
$ 3.97 million $ 2,677
Jan 24, 3 AM $ 0.0621
-4.90%
$ 3.73 million $ 2,718
Jan 24, 2 AM $ 0.0653
+2.03%
$ 3.92 million $ 2,716
Jan 24, 1 AM $ 0.0643
-2.58%
$ 3.86 million $ 2,712
Jan 24, 12 AM $ 0.0657
+6.48%
$ 3.94 million $ 2,728
Jan 23, 11 PM $ 0.0612
-1.29%
$ 3.67 million $ 2,713
Jan 23, 10 PM $ 0.0624
-2.65%
$ 3.74 million $ 2,667