Beaver Stock Historical Data

BRSK Page 60
Download
Date Close Price change Market cap Trading volume
Nov 10, 3 AM $ 0.338
-2.41%
$ 20.25 million $ 28,962
Nov 10, 2 AM $ 0.346
+0.36%
$ 20.79 million $ 28,897
Nov 10, 1 AM $ 0.345
+0.97%
$ 20.71 million $ 29,199
Nov 10, 12 AM $ 0.34
-0.82%
$ 20.38 million $ 29,237
Nov 9, 11 PM $ 0.342
-0.96%
$ 20.55 million $ 29,103
Nov 9, 10 PM $ 0.347
+0.35%
$ 20.97 million $ 29,105
Nov 9, 9 PM $ 0.343
-1.71%
$ 20.58 million $ 29,389
Nov 9, 8 PM $ 0.349
+1.02%
$ 20.97 million $ 29,316
Nov 9, 7 PM $ 0.348
+3.94%
$ 20.89 million $ 29,287
Nov 9, 6 PM $ 0.335
-0.12%
$ 20.09 million $ 17,032
Nov 9, 5 PM $ 0.335
-1.87%
$ 20.12 million $ 17,020
Nov 9, 4 PM $ 0.346
+2.85%
$ 20.77 million $ 29,060
Nov 9, 3 PM $ 0.344
+0.50%
$ 20.66 million $ 28,980
Nov 9, 2 PM $ 0.341
+1.10%
$ 20.43 million $ 28,990
Nov 9, 1 PM $ 0.353
+0.06%
$ 21.16 million $ 29,036
Nov 9, 12 PM $ 0.352
+1.03%
$ 21.15 million $ 29,028
Nov 9, 11 AM $ 0.349
+2.95%
$ 20.93 million $ 29,013
Nov 9, 10 AM $ 0.339
-4.69%
$ 20.33 million $ 28,743
Nov 9, 9 AM $ 0.354
+0.68%
$ 21.26 million $ 29,021
Nov 9, 8 AM $ 0.351
+0.00%
$ 21.05 million $ 29,006
Nov 9, 6 AM $ 0.339
+0.00%
$ 20.32 million $ 28,566
Nov 9, 5 AM $ 0.349
+2.97%
$ 20.92 million $ 28,632
Nov 9, 4 AM $ 0.342
+1.20%
$ 20.54 million $ 11,926
Nov 9, 3 AM $ 0.346
+2.37%
$ 20.78 million $ 28,566
Nov 9, 2 AM $ 0.342
+0.02%
$ 20.52 million $ 11,908
Nov 9, 1 AM $ 0.338
+0.00%
$ 20.28 million $ 12,041
Nov 9, 12 AM $ 0.338
-0.23%
$ 20.28 million $ 28,645
Nov 8, 11 PM $ 0.336
-6.88%
$ 20.18 million $ 28,556
Nov 8, 10 PM $ 0.349
+2.74%
$ 20.96 million $ 28,687
Nov 8, 9 PM $ 0.34
+0.91%
$ 20.4 million $ 28,660
Nov 8, 8 PM $ 0.337
-5.35%
$ 20.22 million $ 28,714
Nov 8, 7 PM $ 0.353
-2.92%
$ 21.18 million $ 29,709
Nov 8, 6 PM $ 0.356
-2.98%
$ 21.37 million $ 29,754
Nov 8, 5 PM $ 0.35
-0.11%
$ 20.99 million $ 29,337
Nov 8, 4 PM $ 0.366
+3.86%
$ 21.97 million $ 29,314
Nov 8, 3 PM $ 0.352
-3.05%
$ 21.15 million $ 29,418
Nov 8, 2 PM $ 0.366
+3.41%
$ 21.95 million $ 29,354
Nov 8, 1 PM $ 0.352
-4.85%
$ 21.15 million $ 29,320
Nov 8, 12 PM $ 0.372
+1.58%
$ 22.32 million $ 30,138
Nov 8, 11 AM $ 0.371
+3.10%
$ 22.24 million $ 31,040
Nov 8, 10 AM $ 0.36
+1.08%
$ 21.57 million $ 31,168
Nov 8, 9 AM $ 0.363
-2.51%
$ 21.76 million $ 30,533
Nov 8, 8 AM $ 0.372
+5.93%
$ 22.32 million $ 30,603
Nov 8, 7 AM $ 0.351
-0.03%
$ 21.07 million $ 30,510
Nov 8, 6 AM $ 0.351
-0.03%
$ 21.07 million $ 30,512
Nov 8, 5 AM $ 0.351
-2.42%
$ 21.07 million $ 30,530
Nov 8, 4 AM $ 0.36
-3.45%
$ 21.59 million $ 30,690
Nov 8, 3 AM $ 0.372
-0.27%
$ 22.29 million $ 30,633
Nov 8, 2 AM $ 0.372
+0.00%
$ 22.33 million $ 30,504
Nov 8, 1 AM $ 0.37
-1.26%
$ 22.21 million $ 30,189