Beaver Stock Historical Data

BRSK Page 46
Download
Date Close Price change Market cap Trading volume
Dec 14, 1 AM $ 0.0842
+2.68%
$ 5.16 million $ 11,814
Dec 14, 12 AM $ 0.0814
-1.45%
$ 4.88 million $ 11,772
Dec 13, 11 PM $ 0.0789
-5.73%
$ 4.73 million $ 11,680
Dec 13, 10 PM $ 0.0809
+0.00%
$ 4.85 million $ 11,618
Dec 13, 9 PM $ 0.0773
-2.15%
$ 4.64 million $ 11,656
Dec 13, 8 PM $ 0.0796
+0.00%
$ 4.78 million $ 11,636
Dec 13, 7 PM $ 0.0791
-2.83%
$ 4.75 million $ 11,481
Dec 13, 6 PM $ 0.0829
+1.97%
$ 4.97 million $ 11,487
Dec 13, 12 PM $ 0.0876
+0.00%
$ 5.26 million $ 11,206
Dec 13, 11 AM $ 0.0866
+0.00%
$ 5.2 million $ 11,172
Dec 13, 10 AM $ 0.0854
+0.00%
$ 5.12 million $ 11,185
Dec 13, 9 AM $ 0.0864
+0.00%
$ 5.18 million $ 11,318
Dec 13, 8 AM $ 0.0822
+0.00%
$ 4.93 million $ 11,318
Dec 13, 7 AM $ 0.0842
+4.86%
$ 5.05 million $ 11,340
Dec 13, 4 AM $ 0.0781
+0.00%
$ 4.69 million $ 11,375
Dec 13, 2 AM $ 0.0804
-1.11%
$ 4.82 million $ 11,372
Dec 13, 1 AM $ 0.0782
+0.00%
$ 4.69 million $ 11,253
Dec 13, 12 AM $ 0.0755
+0.00%
$ 4.53 million $ 11,350
Dec 12, 11 PM $ 0.0756
+0.00%
$ 4.54 million $ 11,330
Dec 12, 9 PM $ 0.0779
+0.00%
$ 4.67 million $ 11,600
Dec 12, 8 PM $ 0.0815
-1.09%
$ 4.89 million $ 11,806
Dec 12, 7 PM $ 0.0784
-4.62%
$ 4.7 million $ 11,932
Dec 12, 6 PM $ 0.079
+1.28%
$ 4.74 million $ 12,227
Dec 12, 5 PM $ 0.0798
+0.00%
$ 4.79 million $ 12,448
Dec 12, 4 PM $ 0.0804
+0.00%
$ 4.82 million $ 12,607
Dec 12, 3 PM $ 0.0847
-0.94%
$ 5.08 million $ 12,682
Dec 12, 2 PM $ 0.0873
+0.00%
$ -- $ 13,031
Dec 12, 1 PM $ 0.0833
+3.87%
$ 5 million $ 13,142
Dec 12, 12 PM $ 0.0788
+0.00%
$ 4.73 million $ 13,214
Dec 12, 11 AM $ 0.0777
-2.87%
$ 4.66 million $ 13,426
Dec 12, 10 AM $ 0.0801
-3.84%
$ 4.81 million $ 13,489
Dec 12, 8 AM $ 0.0844
+0.72%
$ 5.06 million $ 13,684
Dec 12, 7 AM $ 0.0844
-0.94%
$ 5.06 million $ 13,845
Dec 12, 5 AM $ 0.0855
+0.00%
$ 5.13 million $ 14,102
Dec 12, 3 AM $ 0.0883
+4.00%
$ 5.3 million $ 14,459
Dec 12, 1 AM $ 0.0872
+0.00%
$ 5.23 million $ 14,855
Dec 12, 12 AM $ 0.087
+0.12%
$ 5.22 million $ 14,908
Dec 11, 11 PM $ 0.0851
-0.93%
$ 5.11 million $ 14,920
Dec 11, 10 PM $ 0.087
-6.75%
$ 5.22 million $ 14,974
Dec 11, 9 PM $ 0.0956
+8.14%
$ 5.74 million $ 15,022
Dec 11, 8 PM $ 0.0845
+2.05%
$ 5.07 million $ 14,892
Dec 11, 7 PM $ 0.0849
+0.95%
$ 5.13 million $ 14,849
Dec 11, 6 PM $ 0.0832
-18.91%
$ 4.99 million $ 14,722
Dec 11, 5 PM $ 0.103
+0.00%
$ 6.19 million $ 14,680
Dec 11, 4 PM $ 0.101
+0.40%
$ 6.08 million $ 14,729
Dec 11, 3 PM $ 0.1
+1.01%
$ 6.01 million $ 14,657
Dec 11, 2 PM $ 0.0954
-4.02%
$ 5.72 million $ 14,657
Dec 11, 11 AM $ 0.1
+4.93%
$ 6.01 million $ 14,600
Dec 11, 9 AM $ 0.0947
-6.42%
$ 5.68 million $ 14,614
Dec 11, 8 AM $ 0.0975
+4.73%
$ 5.85 million $ 14,578