Beaver Stock Historical Data

BRSK Page 40
Download
Date Close Price change Market cap Trading volume
Dec 27, 10 AM $ 0.071
+4.26%
$ 4.26 million $ 11,148
Dec 27, 9 AM $ 0.068
+2.72%
$ 4.08 million $ 11,106
Dec 27, 8 AM $ 0.0695
+4.51%
$ 4.17 million $ 11,048
Dec 27, 7 AM $ 0.0659
-1.64%
$ 3.95 million $ 11,132
Dec 27, 6 AM $ 0.069
+0.15%
$ 4.14 million $ 11,173
Dec 27, 5 AM $ 0.0698
+2.65%
$ 4.19 million $ 11,224
Dec 27, 4 AM $ 0.07
+2.64%
$ 4.2 million $ 11,237
Dec 27, 3 AM $ 0.0704
+0.00%
$ 4.22 million $ 11,321
Dec 27, 2 AM $ 0.0705
+5.22%
$ 4.23 million $ 11,235
Dec 27, 1 AM $ 0.066
-4.21%
$ 3.96 million $ 11,265
Dec 27, 12 AM $ 0.0706
+1.73%
$ 4.24 million $ 11,259
Dec 26, 11 PM $ 0.0708
+3.66%
$ 4.25 million $ 11,259
Dec 26, 10 PM $ 0.0656
-2.53%
$ 3.94 million $ 11,201
Dec 26, 9 PM $ 0.0679
-0.29%
$ 4.07 million $ 11,232
Dec 26, 8 PM $ 0.0664
-0.45%
$ 3.98 million $ 11,200
Dec 26, 7 PM $ 0.0668
-3.19%
$ 4.01 million $ 11,165
Dec 26, 6 PM $ 0.0695
+1.16%
$ 4.17 million $ 11,144
Dec 26, 5 PM $ 0.0665
-0.89%
$ 3.99 million $ 11,169
Dec 26, 4 PM $ 0.0671
-5.76%
$ 4.03 million $ 11,156
Dec 26, 3 PM $ 0.0706
+3.22%
$ 4.24 million $ 11,199
Dec 26, 2 PM $ 0.0677
+1.65%
$ 4.06 million $ 11,179
Dec 26, 1 PM $ 0.0709
+2.90%
$ 4.25 million $ 11,147
Dec 26, 12 PM $ 0.0693
-2.81%
$ 4.16 million $ 11,050
Dec 26, 11 AM $ 0.0703
+5.24%
$ 4.22 million $ 11,043
Dec 26, 10 AM $ 0.0673
-4.67%
$ 4.04 million $ 11,118
Dec 26, 9 AM $ 0.0699
+0.00%
$ 4.19 million $ 11,155
Dec 26, 8 AM $ 0.071
+4.41%
$ 4.26 million $ 10,997
Dec 26, 7 AM $ 0.0702
+3.39%
$ 4.21 million $ 10,727
Dec 26, 6 AM $ 0.0702
+5.25%
$ 4.21 million $ 10,479
Dec 26, 5 AM $ 0.0669
-4.84%
$ 4.01 million $ 10,299
Dec 26, 4 AM $ 0.0703
+6.35%
$ 4.22 million $ 10,132
Dec 26, 3 AM $ 0.0676
+1.96%
$ 4.06 million $ 9,901
Dec 26, 2 AM $ 0.0676
-0.29%
$ 4.06 million $ 9,743
Dec 26, 1 AM $ 0.0683
+0.59%
$ 4.1 million $ 9,534
Dec 26, 12 AM $ 0.07
+6.22%
$ 4.2 million $ 9,315
Dec 25, 11 PM $ 0.0667
+0.60%
$ 4.19 million $ 9,180
Dec 25, 10 PM $ 0.0691
-0.86%
$ 4.15 million $ 9,007
Dec 25, 9 PM $ 0.0711
+3.49%
$ 4.27 million $ 8,719
Dec 25, 8 PM $ 0.0664
-3.21%
$ 3.98 million $ 8,560
Dec 25, 7 PM $ 0.0656
-2.81%
$ 3.94 million $ 8,433
Dec 25, 6 PM $ 0.0671
+2.13%
$ 4.03 million $ 8,220
Dec 25, 5 PM $ 0.0661
-3.22%
$ 3.97 million $ 7,980
Dec 25, 4 PM $ 0.0711
+5.02%
$ 4.27 million $ 7,740
Dec 25, 3 PM $ 0.067
+2.13%
$ 4.02 million $ 7,557
Dec 25, 2 PM $ 0.0659
+0.00%
$ 3.95 million $ 7,212
Dec 25, 1 PM $ 0.0664
-4.32%
$ 3.98 million $ 7,157
Dec 25, 12 PM $ 0.0697
-1.83%
$ 4.18 million $ 6,988
Dec 25, 11 AM $ 0.071
+3.80%
$ 4.26 million $ 6,770
Dec 25, 10 AM $ 0.0679
+1.49%
$ 4.07 million $ 6,517
Dec 25, 9 AM $ 0.0655
+2.50%
$ 3.93 million $ 6,239