Beaver Stock Historical Data

BRSK Page 64
Download
Date Close Price change Market cap Trading volume
Nov 1, 4 PM $ 0.327
+4.68%
$ 19.6 million $ 21,705
Nov 1, 3 PM $ 0.326
+2.87%
$ 19.58 million $ 21,518
Nov 1, 2 PM $ 0.309
+1.25%
$ 18.53 million $ 21,445
Nov 1, 1 PM $ 0.306
-2.99%
$ 18.38 million $ 21,434
Nov 1, 12 PM $ 0.309
+1.46%
$ 18.55 million $ 21,485
Nov 1, 11 AM $ 0.31
-2.00%
$ 18.57 million $ 21,556
Nov 1, 10 AM $ 0.31
-3.17%
$ 18.62 million $ 21,698
Nov 1, 9 AM $ 0.313
-2.05%
$ 18.76 million $ 21,593
Nov 1, 8 AM $ 0.31
-0.56%
$ 18.62 million $ 20,164
Nov 1, 7 AM $ 0.309
+0.05%
$ 18.53 million $ 20,169
Nov 1, 6 AM $ 0.312
+0.89%
$ 18.72 million $ 20,026
Nov 1, 5 AM $ 0.312
-2.85%
$ 18.74 million $ 19,505
Nov 1, 4 AM $ 0.323
+4.01%
$ 19.36 million $ 19,472
Nov 1, 3 AM $ 0.31
-1.26%
$ 18.58 million $ 19,580
Nov 1, 2 AM $ 0.314
-0.39%
$ 18.82 million $ 19,863
Nov 1, 1 AM $ 0.32
+3.41%
$ 19.19 million $ 19,686
Nov 1, 12 AM $ 0.317
-2.09%
$ 19.04 million $ 19,701
Oct 31, 11 PM $ 0.308
-4.14%
$ 18.48 million $ 19,560
Oct 31, 10 PM $ 0.315
-2.13%
$ 18.9 million $ 19,495
Oct 31, 9 PM $ 0.324
+0.39%
$ 19.45 million $ 19,765
Oct 31, 8 PM $ 0.323
+4.67%
$ 19.38 million $ 13,783
Oct 31, 7 PM $ 0.324
+0.62%
$ 19.42 million $ 18,918
Oct 31, 6 PM $ 0.306
-2.24%
$ 18.34 million $ 18,309
Oct 31, 5 PM $ 0.322
+0.85%
$ 19.3 million $ 17,535
Oct 31, 4 PM $ 0.318
-1.24%
$ 19.08 million $ 17,195
Oct 31, 3 PM $ 0.326
-0.46%
$ 19.56 million $ 16,568
Oct 31, 2 PM $ 0.328
+0.54%
$ 19.65 million $ 15,939
Oct 31, 1 PM $ 0.326
+0.87%
$ 19.55 million $ 15,211
Oct 31, 12 PM $ 0.324
+7.44%
$ 19.44 million $ 14,650
Oct 31, 11 AM $ 0.323
+2.50%
$ 19.4 million $ 14,097
Oct 31, 10 AM $ 0.311
-2.60%
$ 18.68 million $ 13,431
Oct 31, 9 AM $ 0.325
-1.10%
$ 19.47 million $ 12,803
Oct 31, 8 AM $ 0.328
+4.70%
$ 19.66 million $ 12,251
Oct 31, 7 AM $ 0.326
+0.50%
$ 19.57 million $ 11,662
Oct 31, 6 AM $ 0.324
+0.66%
$ 19.46 million $ 11,630
Oct 31, 5 AM $ 0.315
-2.63%
$ 18.88 million $ 12,190
Oct 31, 4 AM $ 0.311
-4.91%
$ 18.65 million $ 12,206
Oct 31, 3 AM $ 0.305
-5.28%
$ 18.29 million $ 12,161
Oct 31, 2 AM $ 0.321
+2.90%
$ 19.27 million $ 12,191
Oct 31, 1 AM $ 0.313
+2.12%
$ 18.8 million $ 12,162
Oct 31, 12 AM $ 0.307
-0.34%
$ 18.4 million $ 12,053
Oct 30, 11 PM $ 0.308
-2.55%
$ 18.47 million $ 12,005
Oct 30, 10 PM $ 0.309
-1.67%
$ 18.55 million $ 12,090
Oct 30, 9 PM $ 0.322
-1.81%
$ 19.34 million $ 12,310
Oct 30, 8 PM $ 0.328
-0.02%
$ 19.7 million $ 12,656
Oct 30, 7 PM $ 0.328
+0.01%
$ 19.7 million $ 13,256
Oct 30, 6 PM $ 0.328
+0.00%
$ 19.7 million $ 13,814
Oct 30, 5 PM $ 0.328
-0.04%
$ 19.69 million $ 14,419
Oct 30, 4 PM $ 0.328
+0.00%
$ 19.7 million $ 15,051
Oct 30, 3 PM $ 0.328
-0.02%
$ 19.69 million $ 16,885