Beaver Stock Historical Data

BRSK Page 67
Download
Date Close Price change Market cap Trading volume
Oct 27, 8 PM $ 0.316
+1.19%
$ 18.94 million $ 19,608
Oct 27, 7 PM $ 0.312
+0.74%
$ 18.71 million $ 19,692
Oct 27, 6 PM $ 0.311
+1.49%
$ 18.68 million $ 19,716
Oct 27, 5 PM $ 0.304
-1.79%
$ 18.22 million $ 19,705
Oct 27, 4 PM $ 0.315
+3.53%
$ 18.93 million $ 19,650
Oct 27, 3 PM $ 0.302
-3.49%
$ 18.12 million $ 19,574
Oct 27, 2 PM $ 0.306
-2.07%
$ 18.38 million $ 19,520
Oct 27, 1 PM $ 0.311
+1.80%
$ 18.67 million $ 19,652
Oct 27, 12 PM $ 0.306
-3.41%
$ 18.34 million $ 19,695
Oct 27, 11 AM $ 0.306
+1.52%
$ 18.39 million $ 19,593
Oct 27, 10 AM $ 0.319
+0.62%
$ 19.14 million $ 19,617
Oct 27, 9 AM $ 0.32
+0.32%
$ 19.2 million $ 19,490
Oct 27, 8 AM $ 0.317
+2.66%
$ 18.99 million $ 19,567
Oct 27, 7 AM $ 0.308
-1.99%
$ 18.5 million $ 19,594
Oct 27, 6 AM $ 0.319
+0.56%
$ 19.16 million $ 19,650
Oct 27, 5 AM $ 0.317
+3.15%
$ 19.03 million $ 19,604
Oct 27, 4 AM $ 0.314
+3.87%
$ 18.83 million $ 19,468
Oct 27, 3 AM $ 0.309
-2.96%
$ 18.53 million $ 19,685
Oct 27, 2 AM $ 0.315
-0.73%
$ 18.87 million $ 19,654
Oct 27, 1 AM $ 0.315
+1.50%
$ 18.94 million $ 19,498
Oct 27, 12 AM $ 0.315
-0.83%
$ 18.87 million $ 19,612
Oct 26, 11 PM $ 0.311
-1.67%
$ 18.64 million $ 19,343
Oct 26, 10 PM $ 0.31
+0.49%
$ 18.62 million $ 19,282
Oct 26, 9 PM $ 0.316
+2.68%
$ 18.64 million $ 19,186
Oct 26, 8 PM $ 0.308
-0.47%
$ 18.48 million $ 19,342
Oct 26, 7 PM $ 0.31
+0.26%
$ 18.62 million $ 19,482
Oct 26, 6 PM $ 0.303
-5.54%
$ 18.18 million $ 19,396
Oct 26, 5 PM $ 0.31
-0.29%
$ 18.63 million $ 19,329
Oct 26, 4 PM $ 0.311
+1.79%
$ 18.68 million $ 19,325
Oct 26, 3 PM $ 0.315
-0.19%
$ 18.9 million $ 19,283
Oct 26, 2 PM $ 0.318
-0.35%
$ 19.07 million $ 19,331
Oct 26, 1 PM $ 0.315
-0.28%
$ 18.88 million $ 19,277
Oct 26, 12 PM $ 0.316
-0.83%
$ 18.94 million $ 19,263
Oct 26, 11 AM $ 0.315
+0.24%
$ 18.88 million $ 19,324
Oct 26, 10 AM $ 0.313
+1.62%
$ 18.75 million $ 19,359
Oct 26, 9 AM $ 0.311
-0.85%
$ 18.63 million $ 19,364
Oct 26, 8 AM $ 0.305
+1.12%
$ 18.32 million $ 19,190
Oct 26, 7 AM $ 0.302
-0.87%
$ 18.12 million $ 19,173
Oct 26, 6 AM $ 0.303
-2.02%
$ 18.21 million $ 19,191
Oct 26, 5 AM $ 0.311
+2.26%
$ 18.67 million $ 19,192
Oct 26, 4 AM $ 0.311
-0.37%
$ 18.63 million $ 19,380
Oct 26, 3 AM $ 0.311
+0.88%
$ 18.64 million $ 19,385
Oct 26, 2 AM $ 0.313
+1.72%
$ 18.78 million $ 19,375
Oct 26, 1 AM $ 0.31
-0.45%
$ 18.58 million $ 19,401
Oct 26, 12 AM $ 0.312
-0.10%
$ 18.74 million $ 19,288
Oct 25, 11 PM $ 0.308
+1.35%
$ 18.5 million $ 19,345
Oct 25, 10 PM $ 0.304
-0.29%
$ 18.25 million $ 19,249
Oct 25, 9 PM $ 0.307
-0.37%
$ 18.42 million $ 19,317
Oct 25, 8 PM $ 0.307
-0.82%
$ 18.44 million $ 19,180
Oct 25, 7 PM $ 0.31
-0.89%
$ 18.63 million $ 19,111