Beaver Stock Historical Data

BRSK Page 37
Download
Date Close Price change Market cap Trading volume
Jan 2, 6 PM $ 0.0738
-1.11%
$ 4.43 million $ 12,517
Jan 2, 5 PM $ 0.0749
+13.31%
$ 4.49 million $ 12,591
Jan 2, 4 PM $ 0.0701
+4.32%
$ 4.21 million $ 12,572
Jan 2, 3 PM $ 0.0672
-4.04%
$ 4.03 million $ 12,636
Jan 2, 2 PM $ 0.0722
-1.17%
$ 4.33 million $ 12,678
Jan 2, 1 PM $ 0.0742
+1.52%
$ 4.45 million $ 12,655
Jan 2, 12 PM $ 0.0706
-0.42%
$ 4.24 million $ 12,630
Jan 2, 11 AM $ 0.073
+1.43%
$ 4.38 million $ 12,604
Jan 2, 10 AM $ 0.0745
+8.28%
$ 4.47 million $ 12,608
Jan 2, 9 AM $ 0.0687
-6.15%
$ 4.12 million $ 12,597
Jan 2, 8 AM $ 0.0716
-1.92%
$ 4.3 million $ 12,625
Jan 2, 7 AM $ 0.073
+0.69%
$ 4.38 million $ 12,561
Jan 2, 6 AM $ 0.0701
+1.21%
$ 4.2 million $ 12,565
Jan 2, 5 AM $ 0.0688
+2.49%
$ 4.13 million $ 12,506
Jan 2, 4 AM $ 0.0671
-3.03%
$ 4.03 million $ 11,634
Jan 2, 3 AM $ 0.071
+2.01%
$ 4.26 million $ 12,396
Jan 2, 2 AM $ 0.0702
+0.86%
$ 4.21 million $ 12,393
Jan 2, 1 AM $ 0.0712
-3.39%
$ 4.43 million $ 12,388
Jan 2, 12 AM $ 0.0748
-0.13%
$ 4.49 million $ 12,415
Jan 1, 11 PM $ 0.0749
+8.92%
$ 4.49 million $ 12,406
Jan 1, 10 PM $ 0.0669
+0.00%
$ 4.01 million $ 12,301
Jan 1, 9 PM $ 0.0664
-3.07%
$ 3.98 million $ 11,498
Jan 1, 7 PM $ 0.0658
+0.00%
$ 3.95 million $ 11,437
Jan 1, 5 PM $ 0.0658
-6.40%
$ 3.95 million $ 12,313
Jan 1, 4 PM $ 0.0717
-1.65%
$ 4.3 million $ 12,300
Jan 1, 3 PM $ 0.0713
-4.17%
$ 4.28 million $ 12,219
Jan 1, 2 PM $ 0.0744
+0.00%
$ 4.46 million $ 12,062
Jan 1, 1 PM $ 0.0751
+1.35%
$ 4.51 million $ 12,089
Jan 1, 12 PM $ 0.0744
-0.12%
$ 4.46 million $ 12,023
Jan 1, 11 AM $ 0.0741
+4.40%
$ 4.45 million $ 12,066
Jan 1, 10 AM $ 0.0692
+2.06%
$ 4.15 million $ 12,096
Jan 1, 9 AM $ 0.0667
-3.47%
$ 4 million $ 12,019
Jan 1, 8 AM $ 0.0712
+7.38%
$ 4.27 million $ 12,013
Jan 1, 7 AM $ 0.0674
-0.27%
$ 4.05 million $ 12,072
Jan 1, 6 AM $ 0.0662
-5.01%
$ 3.97 million $ 12,107
Jan 1, 5 AM $ 0.0697
+2.80%
$ 4.18 million $ 12,037
Jan 1, 4 AM $ 0.0711
+5.96%
$ 4.27 million $ 12,048
Jan 1, 3 AM $ 0.0659
-2.23%
$ 3.95 million $ 12,097
Jan 1, 2 AM $ 0.0696
+3.42%
$ 4.07 million $ 12,087
Jan 1, 1 AM $ 0.0666
-1.11%
$ 3.99 million $ 12,092
Jan 1, 12 AM $ 0.0673
-3.03%
$ 4.04 million $ 11,229
Dec 31, 11 PM $ 0.0696
+0.87%
$ 4.18 million $ 11,225
Dec 31, 10 PM $ 0.0661
-2.94%
$ 3.97 million $ 11,233
Dec 31, 9 PM $ 0.0688
+4.40%
$ 4.13 million $ 11,304
Dec 31, 8 PM $ 0.0664
-5.01%
$ 3.98 million $ 11,289
Dec 31, 7 PM $ 0.0699
+1.30%
$ 4.19 million $ 11,322
Dec 31, 6 PM $ 0.0713
+3.78%
$ 4.28 million $ 11,343
Dec 31, 5 PM $ 0.0687
-2.55%
$ 4.12 million $ 11,314
Dec 31, 4 PM $ 0.071
+4.87%
$ 4.26 million $ 11,266
Dec 31, 3 PM $ 0.0683
-0.15%
$ 4.1 million $ 11,298