Beaver Stock Historical Data

BRSK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 0.39
-0.77%
$ 23.39 million $ 56,846
Jul 5, 2025 $ 0.393
+3.05%
$ 23.58 million $ 57,047
Jul 4, 2025 $ 0.381
+2.19%
$ 22.87 million $ 48,644
Jul 3, 2025 $ 0.374
+0.20%
$ 22.43 million $ 60,210
Jul 2, 2025 $ 0.373
-3.02%
$ 22.38 million $ 30,997
Jul 1, 2025 $ 0.379
-6.01%
$ 23.08 million $ 35,162
Jun 30, 2025 $ 0.403
-0.57%
$ 24.21 million $ 73,286
Jun 29, 2025 $ 0.408
-2.13%
$ 24.51 million $ 60,860
Jun 28, 2025 $ 0.438
+5.52%
$ 26.27 million $ 69,092
Jun 27, 2025 $ 0.409
-5.95%
$ 24.55 million $ 51,029
Jun 26, 2025 $ 0.423
-3.78%
$ 25.37 million $ 86,653
Jun 25, 2025 $ 0.438
+0.44%
$ 26.3 million $ 51,546
Jun 24, 2025 $ 0.435
-0.93%
$ 26.08 million $ 14,110
Jun 23, 2025 $ 0.439
+0.25%
$ 26.36 million $ 70,749
Jun 22, 2025 $ 0.435
-0.14%
$ 26.09 million $ 87,205
Jun 21, 2025 $ 0.436
+0.44%
$ 26.17 million $ 70,585
Jun 20, 2025 $ 0.435
-0.93%
$ 26.11 million $ 14,491
Jun 19, 2025 $ 0.435
-0.78%
$ 26.12 million $ 49,501
Jun 18, 2025 $ 0.438
-0.21%
$ 26.29 million $ 82,402
Jun 17, 2025 $ 0.439
+0.16%
$ 26.34 million $ 80,479
Jun 16, 2025 $ 0.438
-1.28%
$ 26.28 million $ 59,561
Jun 15, 2025 $ 0.443
+0.49%
$ 26.61 million $ 60,692
Jun 14, 2025 $ 0.441
-2.45%
$ 26.46 million $ 62,630
Jun 13, 2025 $ 0.452
-1.17%
$ 27.12 million $ 69,660
Jun 12, 2025 $ 0.461
+2.75%
$ 27.66 million $ 77,717
Jun 11, 2025 $ 0.45
+8.90%
$ 26.99 million $ 35,385
Jun 10, 2025 $ 0.413
-10.54%
$ 24.79 million $ 301,889
Jun 9, 2025 $ 0.462
+0.80%
$ 27.7 million $ 68,390
Jun 8, 2025 $ 0.457
-1.53%
$ 27.43 million $ 57,676
Jun 7, 2025 $ 0.464
-1.84%
$ 27.85 million $ 59,828
Jun 6, 2025 $ 0.472
+1.30%
$ 28.34 million $ 68,199
Jun 5, 2025 $ 0.466
-0.16%
$ 27.99 million $ 68,558
Jun 4, 2025 $ 0.466
+2.17%
$ 27.96 million $ 69,251
Jun 3, 2025 $ 0.457
-3.86%
$ 27.42 million $ 62,525
Jun 2, 2025 $ 0.474
+0.34%
$ 28.47 million $ 60,732
Jun 1, 2025 $ 0.472
-3.28%
$ 28.32 million $ 90,713
May 31, 2025 $ 0.488
+0.73%
$ 29.29 million $ 131,296
May 30, 2025 $ 0.486
+0.57%
$ 29.14 million $ 79,250
May 29, 2025 $ 0.483
-2.29%
$ 29.01 million $ 84,629
May 28, 2025 $ 0.496
-3.46%
$ 29.73 million $ 71,234
May 27, 2025 $ 0.514
-1.82%
$ 30.84 million $ 71,164
May 26, 2025 $ 0.523
-1.26%
$ 31.41 million $ 74,093
May 25, 2025 $ 0.535
-4.43%
$ 32.12 million $ 75,879
May 24, 2025 $ 0.561
-0.29%
$ 33.63 million $ 59,792
May 23, 2025 $ 0.562
-2.08%
$ 33.7 million $ 85,467
May 22, 2025 $ 0.574
+0.95%
$ 34.45 million $ 73,730
May 21, 2025 $ 0.57
+1.77%
$ 34.17 million $ 98,689
May 20, 2025 $ 0.561
-0.79%
$ 33.68 million $ 83,693
May 19, 2025 $ 0.567
-5.77%
$ 34.01 million $ 64,292
May 18, 2025 $ 0.603
+11.16%
$ 36.18 million $ 104,599