Beaver Stock Historical Data

BRSK Page 68
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 6 PM $ 0.307
+0.40%
$ 18.41 million $ 19,244
Oct 25, 5 PM $ 0.305
+0.17%
$ 18.32 million $ 19,320
Oct 25, 4 PM $ 0.304
-2.73%
$ 18.26 million $ 19,272
Oct 25, 3 PM $ 0.306
+0.66%
$ 18.35 million $ 19,224
Oct 25, 2 PM $ 0.309
+0.39%
$ 18.52 million $ 19,142
Oct 25, 1 PM $ 0.31
+2.38%
$ 18.59 million $ 19,208
Oct 25, 12 PM $ 0.306
+1.16%
$ 18.34 million $ 19,084
Oct 25, 11 AM $ 0.309
+2.08%
$ 18.57 million $ 18,905
Oct 25, 10 AM $ 0.305
-0.43%
$ 18.28 million $ 18,830
Oct 25, 9 AM $ 0.311
+1.52%
$ 18.68 million $ 18,897
Oct 25, 8 AM $ 0.307
+0.36%
$ 18.4 million $ 18,925
Oct 25, 7 AM $ 0.308
-0.49%
$ 18.49 million $ 18,763
Oct 25, 6 AM $ 0.31
-0.25%
$ 18.61 million $ 18,692
Oct 25, 5 AM $ 0.303
-1.22%
$ 18.15 million $ 18,626
Oct 25, 4 AM $ 0.311
+2.13%
$ 18.67 million $ 18,533
Oct 25, 3 AM $ 0.308
-1.59%
$ 18.47 million $ 18,624
Oct 25, 2 AM $ 0.312
+2.56%
$ 18.74 million $ 18,604
Oct 25, 1 AM $ 0.306
-0.54%
$ 18.35 million $ 18,267
Oct 25, 12 AM $ 0.313
+2.25%
$ 18.76 million $ 17,771
Oct 24, 11 PM $ 0.306
-2.84%
$ 18.35 million $ 17,086
Oct 24, 10 PM $ 0.309
-0.34%
$ 18.55 million $ 16,375
Oct 24, 9 PM $ 0.309
+1.30%
$ 18.53 million $ 15,762
Oct 24, 8 PM $ 0.305
-0.68%
$ 18.29 million $ 15,037
Oct 24, 7 PM $ 0.312
+0.58%
$ 18.71 million $ 14,514
Oct 24, 6 PM $ 0.31
+1.17%
$ 18.61 million $ 13,836
Oct 24, 5 PM $ 0.305
+0.52%
$ 18.31 million $ 13,255
Oct 24, 4 PM $ 0.307
-0.46%
$ 18.4 million $ 12,713
Oct 24, 3 PM $ 0.314
+2.26%
$ 18.85 million $ 12,253
Oct 24, 2 PM $ 0.3
+1.93%
$ 18.02 million $ 11,702
Oct 24, 1 PM $ 0.29
-0.84%
$ 17.4 million $ 11,021
Oct 24, 12 PM $ 0.299
+2.01%
$ 17.97 million $ 11,012
Oct 24, 11 AM $ 0.291
+0.08%
$ 17.46 million $ 10,318
Oct 24, 10 AM $ 0.294
+0.08%
$ 17.64 million $ 10,478
Oct 24, 9 AM $ 0.294
+1.21%
$ 17.63 million $ 10,078
Oct 24, 8 AM $ 0.299
+0.29%
$ 17.94 million $ 10,058
Oct 24, 7 AM $ 0.3
+5.18%
$ 17.99 million $ 9,501
Oct 24, 6 AM $ 0.288
+0.31%
$ 17.29 million $ 8,947
Oct 24, 5 AM $ 0.286
-0.35%
$ 17.14 million $ 8,578
Oct 24, 4 AM $ 0.289
-3.26%
$ 17.37 million $ 8,835
Oct 24, 3 AM $ 0.302
-2.76%
$ 17.85 million $ 9,021
Oct 24, 2 AM $ 0.304
-1.25%
$ 18.61 million $ 9,200
Oct 24, 1 AM $ 0.308
+0.55%
$ 18.48 million $ 4,058
Oct 24, 12 AM $ 0.306
+0.00%
$ 18.39 million $ 3,976
Oct 23, 11 PM $ 0.306
+0.01%
$ 18.39 million $ 3,973
Oct 23, 10 PM $ 0.306
+0.11%
$ 18.37 million $ 3,961
Oct 23, 9 PM $ 0.306
+0.17%
$ 18.38 million $ 3,948
Oct 23, 4 PM $ 0.306
-0.02%
$ 18.35 million $ 11,594
Oct 23, 3 PM $ 0.306
+0.00%
$ 18.35 million $ 11,765