Beaver Stock Historical Data

BRSK Page 71
Download
Date Close Price change Market cap Trading volume
Oct 19, 10 AM $ 0.408
-2.89%
$ 24.5 million $ 23,208
Oct 19, 9 AM $ 0.425
+1.02%
$ 25.51 million $ 23,324
Oct 19, 8 AM $ 0.406
-2.36%
$ 24.34 million $ 23,111
Oct 19, 7 AM $ 0.43
+5.47%
$ 25.82 million $ 22,969
Oct 19, 6 AM $ 0.419
-0.18%
$ 25.16 million $ 22,754
Oct 19, 5 AM $ 0.41
-0.79%
$ 24.63 million $ 22,608
Oct 19, 4 AM $ 0.414
-1.60%
$ 24.82 million $ 22,623
Oct 19, 3 AM $ 0.412
-3.35%
$ 24.7 million $ 22,593
Oct 19, 2 AM $ 0.418
-0.18%
$ 25.06 million $ 22,128
Oct 19, 1 AM $ 0.424
+0.71%
$ 25.47 million $ 22,024
Oct 19, 12 AM $ 0.421
+3.79%
$ 25.29 million $ 21,886
Oct 18, 11 PM $ 0.405
-0.48%
$ 24.31 million $ 21,792
Oct 18, 10 PM $ 0.409
+1.23%
$ 24.69 million $ 21,807
Oct 18, 9 PM $ 0.412
+2.16%
$ 24.52 million $ 21,891
Oct 18, 8 PM $ 0.404
-1.75%
$ 24.3 million $ 21,866
Oct 18, 7 PM $ 0.406
-1.47%
$ 24.38 million $ 22,047
Oct 18, 6 PM $ 0.408
-1.30%
$ 24.25 million $ 22,063
Oct 18, 5 PM $ 0.411
+1.11%
$ 24.65 million $ 21,996
Oct 18, 4 PM $ 0.409
+1.23%
$ 24.56 million $ 22,120
Oct 18, 3 PM $ 0.411
+1.91%
$ 24.69 million $ 22,150
Oct 18, 2 PM $ 0.409
+0.28%
$ 24.52 million $ 22,008
Oct 18, 1 PM $ 0.408
+0.93%
$ 24.48 million $ 22,091
Oct 18, 12 PM $ 0.406
-1.00%
$ 24.37 million $ 22,100
Oct 18, 11 AM $ 0.408
+0.77%
$ 24.49 million $ 22,181
Oct 18, 10 AM $ 0.411
+0.11%
$ 24.64 million $ 22,082
Oct 18, 9 AM $ 0.41
+1.42%
$ 24.62 million $ 22,009
Oct 18, 8 AM $ 0.404
-2.18%
$ 24.23 million $ 22,046
Oct 18, 7 AM $ 0.413
+1.37%
$ 24.81 million $ 21,950
Oct 18, 6 AM $ 0.408
+0.54%
$ 24.47 million $ 22,147
Oct 18, 5 AM $ 0.406
-0.66%
$ 24.34 million $ 22,099
Oct 18, 4 AM $ 0.406
-0.14%
$ 24.38 million $ 22,096
Oct 18, 3 AM $ 0.403
-1.13%
$ 24.2 million $ 22,196
Oct 18, 2 AM $ 0.409
+0.08%
$ 24.56 million $ 22,427
Oct 18, 1 AM $ 0.412
+1.00%
$ 24.46 million $ 22,376
Oct 18, 12 AM $ 0.408
+0.12%
$ 24.61 million $ 22,371
Oct 17, 11 PM $ 0.412
+0.54%
$ 24.62 million $ 22,263
Oct 17, 10 PM $ 0.407
-0.01%
$ 24.15 million $ 22,169
Oct 17, 9 PM $ 0.406
-0.77%
$ 24.33 million $ 22,075
Oct 17, 8 PM $ 0.411
-0.06%
$ 24.65 million $ 22,012
Oct 17, 7 PM $ 0.403
-2.51%
$ 24.2 million $ 22,087
Oct 17, 6 PM $ 0.41
-0.44%
$ 24.61 million $ 22,127
Oct 17, 5 PM $ 0.406
+0.72%
$ 24.38 million $ 22,120
Oct 17, 4 PM $ 0.413
+1.43%
$ 24.77 million $ 22,288
Oct 17, 3 PM $ 0.409
+0.16%
$ 24.55 million $ 22,294
Oct 17, 2 PM $ 0.41
-0.51%
$ 24.63 million $ 22,370
Oct 17, 1 PM $ 0.413
+0.79%
$ 24.8 million $ 22,192
Oct 17, 12 PM $ 0.412
+0.15%
$ 24.73 million $ 22,192
Oct 17, 11 AM $ 0.412
-0.23%
$ 24.71 million $ 21,918
Oct 17, 10 AM $ 0.413
+0.92%
$ 24.76 million $ 21,957
Oct 17, 9 AM $ 0.414
+0.17%
$ 24.81 million $ 21,832