Beaver Stock Historical Data

BRSK Page 27
Download
Date Close Price change Market cap Trading volume
Jan 23, 9 PM $ 0.0639
+4.41%
$ 3.83 million $ 2,684
Jan 23, 8 PM $ 0.0612
-1.13%
$ 3.67 million $ 2,743
Jan 23, 7 PM $ 0.0607
-2.25%
$ 3.64 million $ 2,703
Jan 23, 6 PM $ 0.065
+0.78%
$ 3.9 million $ 2,709
Jan 23, 5 PM $ 0.0612
-1.13%
$ 3.67 million $ 2,701
Jan 23, 4 PM $ 0.061
+1.16%
$ 3.66 million $ 2,684
Jan 23, 3 PM $ 0.0626
+0.32%
$ 3.76 million $ 2,636
Jan 23, 2 PM $ 0.0631
+4.99%
$ 3.79 million $ 2,666
Jan 23, 1 PM $ 0.0606
-2.57%
$ 3.64 million $ 2,622
Jan 23, 12 PM $ 0.064
+1.75%
$ 3.72 million $ 2,617
Jan 23, 11 AM $ 0.0627
-3.69%
$ 3.76 million $ 2,660
Jan 23, 10 AM $ 0.0633
-3.65%
$ 3.8 million $ 2,709
Jan 23, 9 AM $ 0.0633
-3.95%
$ 3.68 million $ 2,751
Jan 23, 8 AM $ 0.0641
+5.78%
$ 3.83 million $ 2,777
Jan 23, 7 AM $ 0.0607
-3.96%
$ 3.64 million $ 2,828
Jan 23, 6 AM $ 0.0644
-1.38%
$ 3.86 million $ 2,832
Jan 23, 5 AM $ 0.0629
-1.56%
$ 3.77 million $ 2,812
Jan 23, 4 AM $ 0.0636
+2.09%
$ 3.82 million $ 2,826
Jan 23, 3 AM $ 0.061
-4.09%
$ 3.66 million $ 2,826
Jan 23, 2 AM $ 0.066
-0.30%
$ 3.96 million $ 2,806
Jan 23, 1 AM $ 0.0661
+4.09%
$ 3.97 million $ 2,792
Jan 23, 12 AM $ 0.0635
-2.01%
$ 3.81 million $ 2,758
Jan 22, 11 PM $ 0.0649
+0.78%
$ 3.89 million $ 2,834
Jan 22, 10 PM $ 0.065
+6.91%
$ 3.9 million $ 2,883
Jan 22, 9 PM $ 0.0618
+2.83%
$ 3.71 million $ 2,880
Jan 22, 8 PM $ 0.0614
-2.07%
$ 3.68 million $ 2,805
Jan 22, 7 PM $ 0.0637
-3.78%
$ 3.82 million $ 2,849
Jan 22, 6 PM $ 0.0662
+7.29%
$ 3.97 million $ 2,863
Jan 22, 5 PM $ 0.0617
-6.37%
$ 3.7 million $ 2,892
Jan 22, 4 PM $ 0.0656
+3.47%
$ 3.94 million $ 2,853
Jan 22, 3 PM $ 0.0634
-3.50%
$ 3.8 million $ 2,852
Jan 22, 2 PM $ 0.0662
+3.92%
$ 3.97 million $ 2,925
Jan 22, 1 PM $ 0.0661
+1.23%
$ 3.97 million $ 2,945
Jan 22, 12 PM $ 0.0654
+0.00%
$ 3.92 million $ 2,919
Jan 22, 11 AM $ 0.0628
-4.56%
$ 3.77 million $ 2,881
Jan 22, 10 AM $ 0.0656
-0.30%
$ 3.94 million $ 2,865
Jan 22, 9 AM $ 0.0655
+4.13%
$ 3.93 million $ 2,880
Jan 22, 8 AM $ 0.0618
-3.59%
$ 3.71 million $ 2,858
Jan 22, 7 AM $ 0.0625
+2.63%
$ 3.75 million $ 2,854
Jan 22, 6 AM $ 0.0615
-6.11%
$ 3.69 million $ 2,782
Jan 22, 5 AM $ 0.0635
+0.98%
$ 3.81 million $ 2,681
Jan 22, 4 AM $ 0.0629
+2.08%
$ 3.77 million $ 2,761
Jan 22, 3 AM $ 0.0616
-3.90%
$ 3.7 million $ 3,020
Jan 22, 2 AM $ 0.0634
-0.78%
$ 3.8 million $ 3,309
Jan 22, 1 AM $ 0.0637
-1.39%
$ 3.82 million $ 3,664
Jan 22, 12 AM $ 0.0646
+2.54%
$ 3.88 million $ 3,999
Jan 21, 11 PM $ 0.0619
-5.64%
$ 3.71 million $ 4,347
Jan 21, 10 PM $ 0.0656
+2.02%
$ 3.94 million $ 4,630
Jan 21, 9 PM $ 0.065
-0.46%
$ 3.9 million $ 5,060
Jan 21, 8 PM $ 0.0653
+8.65%
$ 3.92 million $ 5,325