Beaver Stock Historical Data

BRSK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 2, 2025 $ 0.41
-3.14%
$ 25.14 million $ 46,736
Sep 1, 2025 $ 0.425
+1.26%
$ 25.48 million $ 65,873
Aug 31, 2025 $ 0.429
+4.79%
$ 26.06 million $ 92,708
Aug 30, 2025 $ 0.412
+0.24%
$ 24.56 million $ 34,905
Aug 29, 2025 $ 0.408
+3.52%
$ 24.5 million $ 76,462
Aug 28, 2025 $ 0.399
-2.33%
$ 23.95 million $ 58,044
Aug 27, 2025 $ 0.406
-0.16%
$ 24 million $ 38,917
Aug 26, 2025 $ 0.408
+4.70%
$ 24.1 million $ 71,216
Aug 25, 2025 $ 0.39
-3.11%
$ 23.48 million $ 59,297
Aug 24, 2025 $ 0.399
+2.80%
$ 24.02 million $ 61,613
Aug 23, 2025 $ 0.393
-1.00%
$ 23.77 million $ 57,400
Aug 22, 2025 $ 0.4
+2.67%
$ 23.79 million $ 77,419
Aug 21, 2025 $ 0.392
-1.91%
$ 23.51 million $ 24,466
Aug 20, 2025 $ 0.4
-3.58%
$ 24.02 million $ 40,980
Aug 19, 2025 $ 0.415
-0.83%
$ 24.93 million $ 34,789
Aug 18, 2025 $ 0.419
-0.42%
$ 25.12 million $ 41,527
Aug 17, 2025 $ 0.414
-0.27%
$ 24.84 million $ 47,927
Aug 16, 2025 $ 0.415
-2.01%
$ 24.92 million $ 49,729
Aug 15, 2025 $ 0.424
-1.16%
$ 25.43 million $ 75,750
Aug 14, 2025 $ 0.428
+0.58%
$ 25.65 million $ 86,139
Aug 13, 2025 $ 0.418
+3.46%
$ 25.08 million $ 78,207
Aug 12, 2025 $ 0.406
+3.76%
$ 24.36 million $ 85,920
Aug 11, 2025 $ 0.389
+1.56%
$ 23.32 million $ 81,969
Aug 10, 2025 $ 0.383
+0.46%
$ 22.95 million $ 44,986
Aug 9, 2025 $ 0.381
-0.10%
$ 22.84 million $ 47,898
Aug 8, 2025 $ 0.381
+0.59%
$ 22.84 million $ 60,008
Aug 7, 2025 $ 0.379
-0.44%
$ 22.71 million $ 73,811
Aug 6, 2025 $ 0.38
+0.48%
$ 22.81 million $ 66,803
Aug 5, 2025 $ 0.378
-0.77%
$ 22.7 million $ 59,218
Aug 4, 2025 $ 0.379
-0.65%
$ 22.76 million $ 50,931
Aug 3, 2025 $ 0.38
-0.56%
$ 22.84 million $ 87,417
Aug 2, 2025 $ 0.381
-0.88%
$ 23.15 million $ 34,465
Aug 1, 2025 $ 0.383
-0.53%
$ 23.1 million $ 61,632
Jul 31, 2025 $ 0.386
+0.66%
$ 23.13 million $ 73,116
Jul 30, 2025 $ 0.382
-1.17%
$ 22.92 million $ 59,891
Jul 29, 2025 $ 0.388
+0.83%
$ 23.3 million $ 64,423
Jul 28, 2025 $ 0.385
-0.02%
$ 23.12 million $ 43,739
Jul 27, 2025 $ 0.386
-1.14%
$ 23.14 million $ 56,101
Jul 26, 2025 $ 0.39
+3.48%
$ 23.41 million $ 63,466
Jul 25, 2025 $ 0.38
-3.57%
$ 22.79 million $ 61,170
Jul 24, 2025 $ 0.394
-0.41%
$ 23.63 million $ 24,871
Jul 23, 2025 $ 0.402
+1.49%
$ 24.11 million $ 40,855
Jul 22, 2025 $ 0.393
-2.31%
$ 23.56 million $ 32,739
Jul 21, 2025 $ 0.401
-1.22%
$ 24.07 million $ 50,299
Jul 20, 2025 $ 0.408
-0.68%
$ 24.48 million $ 30,549
Jul 19, 2025 $ 0.41
-0.99%
$ 24.61 million $ 69,646
Jul 18, 2025 $ 0.415
+0.36%
$ 24.91 million $ 58,061
Jul 17, 2025 $ 0.415
-2.81%
$ 24.9 million $ 66,111
Jul 16, 2025 $ 0.423
+4.28%
$ 25.39 million $ 58,380
Jul 15, 2025 $ 0.405
+1.94%
$ 24.33 million $ 52,763