Beaver Stock Historical Data

BRSK Page 69
Download
Date Close Price change Market cap Trading volume
Oct 23, 2 PM $ 0.306
+0.00%
$ 18.35 million $ 11,993
Oct 23, 1 PM $ 0.306
-0.14%
$ 18.35 million $ 12,221
Oct 23, 12 PM $ 0.306
-1.17%
$ 18.38 million $ 12,490
Oct 23, 11 AM $ 0.364
+10.16%
$ 21.83 million $ 3,949
Oct 23, 10 AM $ 0.329
+6.09%
$ 19.7 million $ 13,293
Oct 23, 9 AM $ 0.324
-1.65%
$ 19.46 million $ 13,030
Oct 23, 7 AM $ 0.33
-9.18%
$ 19.8 million $ 4,181
Oct 23, 6 AM $ 0.33
+0.09%
$ 19.79 million $ 15,516
Oct 23, 5 AM $ 0.365
-1.48%
$ 21.88 million $ 16,040
Oct 23, 4 AM $ 0.367
-0.55%
$ 22.04 million $ 15,911
Oct 23, 3 AM $ 0.365
-0.49%
$ 21.92 million $ 15,778
Oct 23, 2 AM $ 0.367
+0.11%
$ 22.03 million $ 15,863
Oct 23, 1 AM $ 0.361
-0.29%
$ 21.65 million $ 16,020
Oct 23, 12 AM $ 0.362
-0.68%
$ 21.71 million $ 16,482
Oct 22, 11 PM $ 0.364
+0.14%
$ 21.85 million $ 16,751
Oct 22, 10 PM $ 0.362
+0.13%
$ 21.75 million $ 17,138
Oct 22, 9 PM $ 0.361
-0.22%
$ 21.68 million $ 17,616
Oct 22, 8 PM $ 0.362
-0.22%
$ 21.7 million $ 18,223
Oct 22, 7 PM $ 0.364
-0.03%
$ 21.82 million $ 18,673
Oct 22, 6 PM $ 0.364
+0.87%
$ 21.83 million $ 19,280
Oct 22, 5 PM $ 0.361
-0.62%
$ 21.76 million $ 19,641
Oct 22, 4 PM $ 0.363
+0.07%
$ 21.78 million $ 20,139
Oct 22, 3 PM $ 0.363
+2.44%
$ 21.75 million $ 20,535
Oct 22, 2 PM $ 0.354
-3.41%
$ 21.23 million $ 20,976
Oct 22, 1 PM $ 0.366
+0.47%
$ 21.98 million $ 21,818
Oct 22, 12 PM $ 0.365
-0.05%
$ 21.88 million $ 22,363
Oct 22, 11 AM $ 0.364
-4.75%
$ 21.82 million $ 22,852
Oct 22, 10 AM $ 0.382
-1.72%
$ 22.9 million $ 22,942
Oct 22, 9 AM $ 0.388
-6.31%
$ 23.26 million $ 23,243
Oct 22, 8 AM $ 0.421
+0.00%
$ 25.26 million $ 24,022
Oct 22, 7 AM $ 0.416
+6.53%
$ 24.99 million $ 24,286
Oct 22, 6 AM $ 0.393
+5.14%
$ 23.56 million $ 24,663
Oct 22, 5 AM $ 0.391
+2.46%
$ 23.46 million $ 24,459
Oct 22, 4 AM $ 0.388
+6.01%
$ 23.29 million $ 24,546
Oct 22, 3 AM $ 0.363
-1.15%
$ 21.76 million $ 4,226
Oct 22, 2 AM $ 0.366
+0.78%
$ 21.96 million $ 24,624
Oct 22, 1 AM $ 0.363
-0.03%
$ 21.8 million $ 24,502
Oct 22, 12 AM $ 0.363
-0.19%
$ 21.76 million $ 24,715
Oct 21, 11 PM $ 0.363
+0.13%
$ 21.8 million $ 24,895
Oct 21, 10 PM $ 0.362
-0.07%
$ 21.73 million $ 24,874
Oct 21, 9 PM $ 0.363
+0.24%
$ 21.77 million $ 24,880
Oct 21, 8 PM $ 0.362
-0.08%
$ 21.74 million $ 25,514
Oct 21, 7 PM $ 0.363
-0.17%
$ 21.78 million $ 25,490
Oct 21, 6 PM $ 0.362
-0.08%
$ 21.73 million $ 25,440
Oct 21, 5 PM $ 0.363
-2.41%
$ 21.79 million $ 25,502
Oct 21, 4 PM $ 0.373
+3.04%
$ 22.39 million $ 25,686
Oct 21, 3 PM $ 0.362
-5.21%
$ 21.73 million $ 25,778
Oct 21, 2 PM $ 0.405
-2.04%
$ 24.29 million $ 26,011
Oct 21, 1 PM $ 0.392
-5.14%
$ 23.52 million $ 25,979
Oct 21, 12 PM $ 0.405
+0.92%
$ 24.3 million $ 25,844