Beaver Stock Historical Data

BRSK Page 50
Download
Date Close Price change Market cap Trading volume
Dec 25, 4 AM $ 0.0644
-1.08%
$ 3.86 million $ 6,140
Dec 25, 3 AM $ 0.0649
+0.15%
$ 3.89 million $ 6,056
Dec 25, 2 AM $ 0.0671
+4.84%
$ 4.03 million $ 6,062
Dec 25, 1 AM $ 0.0669
+4.53%
$ 4.01 million $ 5,990
Dec 25, 12 AM $ 0.064
-4.76%
$ 3.84 million $ 5,996
Dec 24, 11 PM $ 0.0672
+5.66%
$ 3.91 million $ 5,979
Dec 24, 10 PM $ 0.0635
+4.96%
$ 3.81 million $ 5,931
Dec 24, 9 PM $ 0.0602
-6.23%
$ 3.61 million $ 5,903
Dec 24, 8 PM $ 0.0655
+2.50%
$ 3.93 million $ 5,842
Dec 24, 7 PM $ 0.0662
+0.00%
$ 3.97 million $ 5,780
Dec 24, 6 PM $ 0.0665
+5.22%
$ 3.99 million $ 5,839
Dec 24, 5 PM $ 0.0632
-1.10%
$ 3.79 million $ 5,872
Dec 24, 4 PM $ 0.0639
+4.93%
$ 3.83 million $ 5,904
Dec 24, 3 PM $ 0.0606
-7.06%
$ 3.64 million $ 5,839
Dec 24, 2 PM $ 0.0652
-1.81%
$ 3.91 million $ 5,857
Dec 24, 1 PM $ 0.0664
+9.39%
$ 3.98 million $ 5,797
Dec 24, 12 PM $ 0.061
+0.00%
$ 3.66 million $ 5,768
Dec 24, 11 AM $ 0.0601
-5.21%
$ 3.61 million $ 5,683
Dec 24, 10 AM $ 0.0617
-2.53%
$ 3.7 million $ 5,669
Dec 24, 9 AM $ 0.0619
+1.81%
$ 3.71 million $ 5,573
Dec 24, 8 AM $ 0.0626
+2.79%
$ 3.76 million $ 5,564
Dec 24, 7 AM $ 0.0627
-3.54%
$ 3.76 million $ 5,561
Dec 24, 6 AM $ 0.0668
+3.09%
$ 4.01 million $ 5,538
Dec 24, 5 AM $ 0.0675
+3.53%
$ 4.05 million $ 5,574
Dec 24, 4 AM $ 0.0668
+6.20%
$ 4.01 million $ 5,393
Dec 24, 3 AM $ 0.0626
-6.15%
$ 4.04 million $ 5,185
Dec 24, 2 AM $ 0.0667
+4.55%
$ 4 million $ 4,959
Dec 24, 1 AM $ 0.067
+0.60%
$ 4.02 million $ 4,687
Dec 24, 12 AM $ 0.0668
+4.05%
$ 4.01 million $ 4,462
Dec 23, 11 PM $ 0.0633
+0.32%
$ 3.8 million $ 4,180
Dec 23, 10 PM $ 0.0647
+2.05%
$ 3.88 million $ 3,975
Dec 23, 9 PM $ 0.0642
-4.32%
$ 3.85 million $ 3,709
Dec 23, 8 PM $ 0.0663
+1.07%
$ 3.98 million $ 3,524
Dec 23, 7 PM $ 0.0678
+5.12%
$ 4.07 million $ 3,345
Dec 23, 6 PM $ 0.0663
+5.41%
$ 3.98 million $ 3,075
Dec 23, 5 PM $ 0.0641
-1.38%
$ 3.85 million $ 2,765
Dec 23, 4 PM $ 0.065
+1.09%
$ 3.9 million $ 2,499
Dec 23, 3 PM $ 0.0674
+4.66%
$ 4.04 million $ 2,170
Dec 23, 2 PM $ 0.0644
+3.70%
$ 3.86 million $ 2,037
Dec 23, 1 PM $ 0.0604
-6.65%
$ 3.62 million $ 1,807
Dec 23, 12 PM $ 0.0646
-2.71%
$ 3.88 million $ 1,521
Dec 23, 11 AM $ 0.0664
+0.91%
$ 3.98 million $ 1,456
Dec 23, 10 AM $ 0.0671
-1.03%
$ 4.03 million $ 1,274
Dec 23, 9 AM $ 0.067
+8.24%
$ 4.02 million $ 1,100
Dec 23, 8 AM $ 0.0619
+0.65%
$ 3.71 million $ 895
Dec 23, 7 AM $ 0.0614
-6.83%
$ 3.68 million $ 693
Dec 23, 6 AM $ 0.0678
+4.63%
$ 4.07 million $ 420
Dec 23, 5 AM $ 0.0652
-3.98%
$ 3.92 million $ 363
Dec 23, 4 AM $ 0.0679
+0.15%
$ 4.07 million $ 429
Dec 23, 3 AM $ 0.0678
+0.00%
$ 4.07 million $ 638