Beaver Stock Historical Data

BRSK Page 33
Download
Date Close Price change Market cap Trading volume
Jan 29, 6 PM $ 0.0668
-0.30%
$ 4.01 million $ 7,903
Jan 29, 5 PM $ 0.067
+0.30%
$ 4.02 million $ 7,564
Jan 29, 4 PM $ 0.0667
+0.15%
$ 4 million $ 7,287
Jan 29, 3 PM $ 0.0668
-0.15%
$ 4.01 million $ 6,985
Jan 29, 2 PM $ 0.0671
+1.05%
$ 4.03 million $ 6,667
Jan 29, 1 PM $ 0.0664
-0.90%
$ 3.98 million $ 6,351
Jan 29, 12 PM $ 0.067
+0.15%
$ 4.02 million $ 6,039
Jan 29, 11 AM $ 0.0669
-0.30%
$ 4.01 million $ 5,792
Jan 29, 10 AM $ 0.0667
-0.60%
$ 4 million $ 5,508
Jan 29, 9 AM $ 0.0664
-0.45%
$ 3.98 million $ 5,251
Jan 29, 8 AM $ 0.0668
-0.45%
$ 4.01 million $ 4,953
Jan 29, 7 AM $ 0.0671
+0.75%
$ 4.03 million $ 4,603
Jan 29, 6 AM $ 0.0665
-0.15%
$ 3.99 million $ 4,263
Jan 29, 5 AM $ 0.067
+0.59%
$ 4.02 million $ 3,971
Jan 29, 4 AM $ 0.0668
+0.59%
$ 4.01 million $ 3,637
Jan 29, 3 AM $ 0.0671
+1.05%
$ 4.03 million $ 3,320
Jan 29, 2 AM $ 0.0667
+4.38%
$ 4 million $ 2,974
Jan 29, 1 AM $ 0.0636
+1.92%
$ 3.82 million $ 2,744
Jan 29, 12 AM $ 0.0611
-0.65%
$ 3.67 million $ 2,713
Jan 28, 11 PM $ 0.0615
-0.49%
$ 3.69 million $ 2,723
Jan 28, 10 PM $ 0.0618
+1.64%
$ 3.71 million $ 2,731
Jan 28, 9 PM $ 0.0638
+0.00%
$ 3.83 million $ 2,726
Jan 28, 8 PM $ 0.0648
+0.47%
$ 3.89 million $ 2,724
Jan 28, 7 PM $ 0.0641
+0.31%
$ 3.85 million $ 2,718
Jan 28, 6 PM $ 0.0653
-1.25%
$ 3.92 million $ 2,740
Jan 28, 5 PM $ 0.0652
+2.74%
$ 3.91 million $ 2,796
Jan 28, 4 PM $ 0.0635
+0.47%
$ 3.81 million $ 2,690
Jan 28, 3 PM $ 0.0632
-3.22%
$ 3.79 million $ 2,648
Jan 28, 2 PM $ 0.0637
+2.25%
$ 3.76 million $ 2,695
Jan 28, 1 PM $ 0.0606
-3.81%
$ 3.64 million $ 2,687
Jan 28, 12 PM $ 0.061
-4.09%
$ 3.66 million $ 2,638
Jan 28, 11 AM $ 0.0621
-2.20%
$ 3.73 million $ 2,633
Jan 28, 10 AM $ 0.0658
+1.86%
$ 3.95 million $ 2,630
Jan 28, 9 AM $ 0.0657
+9.14%
$ 3.94 million $ 2,634
Jan 28, 8 AM $ 0.0602
-7.81%
$ 3.61 million $ 2,631
Jan 28, 7 AM $ 0.0627
+3.29%
$ 3.76 million $ 2,666
Jan 28, 6 AM $ 0.0641
-2.29%
$ 3.85 million $ 2,652
Jan 28, 5 AM $ 0.0662
+0.46%
$ 3.97 million $ 2,648
Jan 28, 4 AM $ 0.0655
+0.46%
$ 3.93 million $ 2,704
Jan 28, 3 AM $ 0.062
+1.81%
$ 3.72 million $ 2,571
Jan 28, 2 AM $ 0.0609
-3.33%
$ 3.65 million $ 2,585
Jan 28, 1 AM $ 0.0622
-4.60%
$ 3.73 million $ 2,616
Jan 28, 12 AM $ 0.066
+2.80%
$ 3.96 million $ 2,613
Jan 27, 11 PM $ 0.0642
+0.31%
$ 3.85 million $ 2,640
Jan 27, 10 PM $ 0.064
+3.06%
$ 3.84 million $ 2,739
Jan 27, 9 PM $ 0.0652
+3.99%
$ 3.91 million $ 2,904
Jan 27, 8 PM $ 0.0618
-1.75%
$ 3.71 million $ 2,938
Jan 27, 7 PM $ 0.0629
-2.93%
$ 3.77 million $ 2,940
Jan 27, 6 PM $ 0.0634
+0.96%
$ 3.8 million $ 2,920
Jan 27, 5 PM $ 0.0628
+2.45%
$ 3.77 million $ 2,895