Beaver Stock Historical Data

BRSK Page 44
Download
Date Close Price change Market cap Trading volume
Dec 18, 9 PM $ 0.0667
+7.75%
$ 4 million $ 8,656
Dec 18, 8 PM $ 0.0619
-3.88%
$ 3.71 million $ 8,865
Dec 18, 7 PM $ 0.0644
-3.59%
$ 3.86 million $ 9,077
Dec 18, 6 PM $ 0.0685
+2.70%
$ 4.11 million $ 9,453
Dec 18, 5 PM $ 0.0668
+8.44%
$ 4.01 million $ 9,755
Dec 18, 4 PM $ 0.0616
+0.65%
$ 3.7 million $ 9,986
Dec 18, 3 PM $ 0.0601
-8.52%
$ 3.61 million $ 10,380
Dec 18, 2 PM $ 0.0648
-3.14%
$ 3.89 million $ 10,639
Dec 18, 1 PM $ 0.0688
+0.00%
$ 4.13 million $ 10,796
Dec 18, 12 PM $ 0.0648
-3.43%
$ 3.89 million $ 11,104
Dec 18, 11 AM $ 0.0671
-3.03%
$ 4.03 million $ 11,415
Dec 18, 10 AM $ 0.0692
-1.00%
$ 4.15 million $ 11,481
Dec 18, 9 AM $ 0.0699
+0.58%
$ 4.19 million $ 11,456
Dec 18, 8 AM $ 0.0698
+0.43%
$ 4.19 million $ 11,510
Dec 18, 7 AM $ 0.0699
+0.87%
$ 4.19 million $ 11,465
Dec 18, 6 AM $ 0.0693
-0.72%
$ 4.16 million $ 11,389
Dec 18, 5 AM $ 0.0698
+0.58%
$ 4.16 million $ 11,445
Dec 18, 4 AM $ 0.0691
-0.86%
$ 4.15 million $ 11,467
Dec 18, 3 AM $ 0.0696
+0.43%
$ 4.18 million $ 11,482
Dec 18, 2 AM $ 0.0697
-0.29%
$ 4.18 million $ 11,470
Dec 18, 1 AM $ 0.0693
-0.57%
$ 4.16 million $ 11,529
Dec 18, 12 AM $ 0.0697
+0.87%
$ 4.18 million $ 11,452
Dec 17, 11 PM $ 0.0697
-0.14%
$ 4.17 million $ 11,172
Dec 17, 10 PM $ 0.0698
+0.14%
$ 4.19 million $ 10,940
Dec 17, 9 PM $ 0.0695
+0.00%
$ 4.17 million $ 10,688
Dec 17, 8 PM $ 0.0699
+0.00%
$ 4.19 million $ 10,411
Dec 17, 7 PM $ 0.0699
+1.01%
$ 4.19 million $ 10,194
Dec 17, 6 PM $ 0.0692
-0.72%
$ 4.19 million $ 9,978
Dec 17, 5 PM $ 0.0695
+0.58%
$ 4.17 million $ 9,686
Dec 17, 4 PM $ 0.0698
+0.29%
$ 4.19 million $ 9,403
Dec 17, 3 PM $ 0.0696
+0.72%
$ 4.18 million $ 9,060
Dec 17, 2 PM $ 0.0697
+0.72%
$ 4.18 million $ 8,758
Dec 17, 1 PM $ 0.0694
+0.29%
$ 4.16 million $ 8,504
Dec 17, 12 PM $ 0.0698
+0.00%
$ 4.19 million $ 8,218
Dec 17, 11 AM $ 0.0698
+0.72%
$ 4.19 million $ 7,744
Dec 17, 10 AM $ 0.0693
-0.14%
$ 4.16 million $ 7,245
Dec 17, 9 AM $ 0.0696
-0.14%
$ 4.18 million $ 6,769
Dec 17, 8 AM $ 0.0694
-0.57%
$ 4.16 million $ 6,277
Dec 17, 7 AM $ 0.0696
+0.43%
$ 4.18 million $ 5,792
Dec 17, 1 AM $ 0.0654
-4.53%
$ 3.92 million $ 2,669
Dec 17, 12 AM $ 0.0675
+0.00%
$ 4.05 million $ 2,552
Dec 16, 11 PM $ 0.0676
+0.30%
$ 4.06 million $ 2,236
Dec 16, 10 PM $ 0.0664
+0.00%
$ 3.98 million $ 1,916
Dec 16, 9 PM $ 0.0666
-1.04%
$ 4 million $ 1,848
Dec 16, 8 PM $ 0.0687
+0.00%
$ 4.12 million $ 1,484
Dec 16, 7 PM $ 0.0675
+0.75%
$ 4.05 million $ 1,456
Dec 16, 6 PM $ 0.067
-2.47%
$ 4.02 million $ 1,215
Dec 16, 5 PM $ 0.0687
+3.31%
$ 4.12 million $ 1,016
Dec 16, 4 PM $ 0.0648
+6.93%
$ 3.89 million $ 768
Dec 16, 3 PM $ 0.0606
-0.49%
$ 3.64 million $ 594