Beaver Stock Historical Data

BRSK Page 62
Download
Date Close Price change Market cap Trading volume
Nov 5, 10 PM $ 0.374
+0.59%
$ 22.46 million $ 29,996
Nov 5, 9 PM $ 0.374
-0.24%
$ 22.45 million $ 29,928
Nov 5, 8 PM $ 0.374
-0.16%
$ 22.46 million $ 30,001
Nov 5, 7 PM $ 0.371
+0.03%
$ 22.27 million $ 29,933
Nov 5, 6 PM $ 0.371
-0.76%
$ 22.26 million $ 30,015
Nov 5, 5 PM $ 0.375
+0.00%
$ 22.52 million $ 29,971
Nov 5, 4 PM $ 0.375
+0.06%
$ 22.52 million $ 29,023
Nov 5, 3 PM $ 0.374
+0.41%
$ 22.43 million $ 29,170
Nov 5, 2 PM $ 0.373
+0.39%
$ 22.36 million $ 29,169
Nov 5, 1 PM $ 0.371
-0.81%
$ 22.28 million $ 29,105
Nov 5, 12 PM $ 0.373
-0.15%
$ 22.36 million $ 29,090
Nov 5, 11 AM $ 0.373
+0.26%
$ 22.39 million $ 28,891
Nov 5, 10 AM $ 0.372
-0.21%
$ 22.33 million $ 28,850
Nov 5, 9 AM $ 0.372
-0.79%
$ 22.3 million $ 28,846
Nov 5, 8 AM $ 0.375
+0.29%
$ 22.48 million $ 28,792
Nov 5, 7 AM $ 0.376
+0.43%
$ 22.54 million $ 28,824
Nov 5, 6 AM $ 0.373
+0.08%
$ 22.37 million $ 28,835
Nov 5, 5 AM $ 0.374
+0.61%
$ 22.43 million $ 28,757
Nov 5, 4 AM $ 0.372
-0.94%
$ 22.3 million $ 28,843
Nov 5, 3 AM $ 0.376
+1.09%
$ 22.57 million $ 29,021
Nov 5, 2 AM $ 0.374
-0.17%
$ 22.42 million $ 28,966
Nov 5, 1 AM $ 0.374
-0.10%
$ 22.45 million $ 28,965
Nov 5, 12 AM $ 0.375
+0.75%
$ 22.48 million $ 28,816
Nov 4, 11 PM $ 0.372
-0.12%
$ 22.31 million $ 28,373
Nov 4, 10 PM $ 0.372
-0.09%
$ 22.34 million $ 29,094
Nov 4, 9 PM $ 0.372
-0.88%
$ 22.31 million $ 28,170
Nov 4, 8 PM $ 0.375
+0.35%
$ 22.51 million $ 28,021
Nov 4, 7 PM $ 0.374
-0.08%
$ 22.43 million $ 28,030
Nov 4, 6 PM $ 0.373
+0.13%
$ 22.37 million $ 28,025
Nov 4, 5 PM $ 0.374
+0.55%
$ 22.45 million $ 28,002
Nov 4, 4 PM $ 0.371
-0.53%
$ 22.29 million $ 27,887
Nov 4, 3 PM $ 0.373
+0.72%
$ 22.41 million $ 27,929
Nov 4, 2 PM $ 0.371
-0.43%
$ 22.23 million $ 27,438
Nov 4, 1 PM $ 0.371
-0.62%
$ 22.27 million $ 26,642
Nov 4, 12 PM $ 0.374
+3.22%
$ 22.46 million $ 26,167
Nov 4, 11 AM $ 0.363
+0.23%
$ 21.76 million $ 25,318
Nov 4, 10 AM $ 0.346
-1.08%
$ 20.75 million $ 8,364
Nov 4, 9 AM $ 0.354
-2.64%
$ 21.26 million $ 25,426
Nov 4, 8 AM $ 0.345
-2.91%
$ 20.71 million $ 25,583
Nov 4, 7 AM $ 0.356
-0.99%
$ 21.37 million $ 8,496
Nov 4, 6 AM $ 0.368
+0.28%
$ 22.08 million $ 24,647
Nov 4, 5 AM $ 0.354
-2.03%
$ 21.24 million $ 24,422
Nov 4, 4 AM $ 0.361
+0.86%
$ 21.69 million $ 24,091
Nov 4, 3 AM $ 0.359
+0.35%
$ 21.52 million $ 23,990
Nov 4, 2 AM $ 0.356
+1.80%
$ 21.37 million $ 23,742
Nov 4, 1 AM $ 0.349
-0.17%
$ 20.96 million $ 23,506
Nov 4, 12 AM $ 0.35
-0.35%
$ 21 million $ 23,498
Nov 3, 11 PM $ 0.35
+0.21%
$ 21.02 million $ 23,511
Nov 3, 10 PM $ 0.349
-0.17%
$ 20.92 million $ 23,543
Nov 3, 9 PM $ 0.348
-0.26%
$ 20.89 million $ 23,739