Beaver Stock Historical Data

BRSK Page 38
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 4 PM $ 0.0625
-3.94%
$ 3.81 million $ 2,990
Jan 27, 3 PM $ 0.0651
+0.93%
$ 3.91 million $ 2,936
Jan 27, 2 PM $ 0.0646
+0.78%
$ 3.88 million $ 2,931
Jan 27, 1 PM $ 0.0659
+6.12%
$ 3.95 million $ 2,940
Jan 27, 12 PM $ 0.0612
-0.16%
$ 3.67 million $ 2,933
Jan 27, 11 AM $ 0.0619
-4.16%
$ 3.71 million $ 2,834
Jan 27, 10 AM $ 0.0636
+1.54%
$ 3.82 million $ 2,782
Jan 27, 9 AM $ 0.0642
+1.26%
$ 3.85 million $ 2,685
Jan 27, 8 AM $ 0.0651
+3.66%
$ 3.91 million $ 2,709
Jan 27, 7 AM $ 0.0656
+7.89%
$ 3.94 million $ 2,759
Jan 27, 6 AM $ 0.0608
-6.32%
$ 3.65 million $ 2,759
Jan 27, 5 AM $ 0.0656
+0.61%
$ 3.94 million $ 2,718
Jan 27, 4 AM $ 0.0642
+2.72%
$ 3.85 million $ 2,710
Jan 27, 3 AM $ 0.0617
-2.06%
$ 3.7 million $ 2,734
Jan 27, 2 AM $ 0.0654
+8.64%
$ 3.92 million $ 2,721
Jan 27, 1 AM $ 0.0628
-0.16%
$ 3.77 million $ 2,739
Jan 27, 12 AM $ 0.0643
+1.26%
$ 3.86 million $ 2,849
Jan 26, 11 PM $ 0.066
+5.43%
$ 3.96 million $ 2,825
Jan 26, 10 PM $ 0.0608
+0.33%
$ 3.65 million $ 2,781
Jan 26, 9 PM $ 0.0603
-3.83%
$ 3.62 million $ 2,765
Jan 26, 8 PM $ 0.0657
+5.46%
$ 3.94 million $ 2,747
Jan 26, 7 PM $ 0.0618
-0.32%
$ 3.71 million $ 2,688