Beaver Stock Historical Data

BRSK Page 28
Download
Date Close Price change Market cap Trading volume
Jan 21, 7 PM $ 0.0601
-3.84%
$ 3.61 million $ 5,623
Jan 21, 6 PM $ 0.0635
-3.64%
$ 3.81 million $ 5,912
Jan 21, 5 PM $ 0.0659
+6.46%
$ 3.95 million $ 6,209
Jan 21, 4 PM $ 0.0601
-5.80%
$ 3.61 million $ 6,576
Jan 21, 3 PM $ 0.0603
-3.67%
$ 3.62 million $ 6,928
Jan 21, 2 PM $ 0.0601
-7.54%
$ 3.61 million $ 7,205
Jan 21, 1 PM $ 0.0647
+0.31%
$ 3.88 million $ 7,480
Jan 21, 12 PM $ 0.066
+0.76%
$ 3.96 million $ 7,852
Jan 21, 11 AM $ 0.0655
-0.46%
$ 3.93 million $ 8,156
Jan 21, 10 AM $ 0.0655
+0.46%
$ 3.93 million $ 8,571
Jan 21, 9 AM $ 0.0661
+5.76%
$ 3.8 million $ 8,813
Jan 21, 8 AM $ 0.0653
+3.16%
$ 3.92 million $ 9,139
Jan 21, 5 AM $ 0.0646
-0.62%
$ 3.88 million $ 10,662
Jan 21, 4 AM $ 0.0656
+0.77%
$ 3.94 million $ 10,658
Jan 21, 3 AM $ 0.0651
+5.00%
$ 3.91 million $ 10,682
Jan 21, 2 AM $ 0.0603
-4.74%
$ 3.62 million $ 10,726
Jan 21, 1 AM $ 0.0652
+6.36%
$ 3.91 million $ 10,686
Jan 21, 12 AM $ 0.061
+0.83%
$ 3.66 million $ 10,651
Jan 20, 11 PM $ 0.0621
+0.32%
$ 3.73 million $ 10,632
Jan 20, 10 PM $ 0.065
+1.25%
$ 3.9 million $ 10,655
Jan 20, 9 PM $ 0.0615
-6.96%
$ 3.69 million $ 10,671
Jan 20, 8 PM $ 0.0661
+5.25%
$ 3.97 million $ 10,689
Jan 20, 7 PM $ 0.0654
-1.21%
$ 3.92 million $ 10,694
Jan 20, 6 PM $ 0.0631
-0.32%
$ 3.79 million $ 10,709
Jan 20, 5 PM $ 0.0658
-0.60%
$ 3.95 million $ 10,673
Jan 20, 4 PM $ 0.0661
-0.15%
$ 3.97 million $ 10,698
Jan 20, 3 PM $ 0.0661
+0.15%
$ 3.97 million $ 10,656
Jan 20, 2 PM $ 0.066
+0.15%
$ 3.96 million $ 10,685
Jan 20, 1 PM $ 0.0661
-0.15%
$ 3.97 million $ 10,694
Jan 20, 12 PM $ 0.0658
-0.15%
$ 3.95 million $ 10,736
Jan 20, 11 AM $ 0.0661
-0.15%
$ 3.97 million $ 10,641
Jan 20, 10 AM $ 0.0662
+0.00%
$ 3.96 million $ 10,604
Jan 20, 9 AM $ 0.066
+0.30%
$ 3.95 million $ 10,587
Jan 20, 8 AM $ 0.0658
-0.30%
$ 3.95 million $ 10,624
Jan 20, 7 AM $ 0.0658
-0.30%
$ 3.95 million $ 10,586
Jan 20, 6 AM $ 0.0661
+0.46%
$ 3.97 million $ 10,574
Jan 20, 5 AM $ 0.0659
-0.45%
$ 3.95 million $ 10,566
Jan 20, 4 AM $ 0.0662
+0.61%
$ 3.97 million $ 10,679
Jan 20, 3 AM $ 0.0658
-0.60%
$ 3.95 million $ 10,676
Jan 20, 2 AM $ 0.0659
+0.15%
$ 3.95 million $ 10,651
Jan 20, 1 AM $ 0.0658
-0.16%
$ 3.95 million $ 10,705
Jan 20, 12 AM $ 0.0662
+0.15%
$ 3.97 million $ 10,754
Jan 19, 11 PM $ 0.0661
+0.01%
$ 3.97 million $ 10,748
Jan 19, 10 PM $ 0.0661
-0.15%
$ 3.97 million $ 10,675
Jan 19, 9 PM $ 0.0662
+0.61%
$ 3.97 million $ 10,586
Jan 19, 8 PM $ 0.0658
-0.30%
$ 3.95 million $ 10,579
Jan 19, 7 PM $ 0.0658
+0.00%
$ 3.95 million $ 10,575
Jan 19, 6 PM $ 0.0661
+0.15%
$ 3.97 million $ 10,660
Jan 19, 5 PM $ 0.066
-0.15%
$ 3.96 million $ 10,739
Jan 19, 4 PM $ 0.0658
-0.30%
$ 3.95 million $ 10,777