Beaver Stock Historical Data

BRSK Page 72
Download
Date Close Price change Market cap Trading volume
Oct 17, 8 AM $ 0.41
-0.59%
$ 24.57 million $ 21,726
Oct 17, 7 AM $ 0.409
-0.26%
$ 24.51 million $ 21,854
Oct 17, 6 AM $ 0.41
-0.69%
$ 24.57 million $ 21,732
Oct 17, 5 AM $ 0.411
+0.11%
$ 24.64 million $ 21,809
Oct 17, 4 AM $ 0.41
-0.35%
$ 24.71 million $ 21,721
Oct 17, 3 AM $ 0.413
+0.18%
$ 24.78 million $ 21,560
Oct 17, 2 AM $ 0.41
+0.16%
$ 24.58 million $ 21,672
Oct 17, 1 AM $ 0.412
+0.37%
$ 24.69 million $ 21,671
Oct 17, 12 AM $ 0.41
-0.53%
$ 24.63 million $ 21,654
Oct 16, 11 PM $ 0.412
+0.41%
$ 24.75 million $ 21,641
Oct 16, 10 PM $ 0.409
-0.58%
$ 24.51 million $ 21,705
Oct 16, 9 PM $ 0.414
+1.19%
$ 24.81 million $ 21,663
Oct 16, 8 PM $ 0.409
-0.44%
$ 24.52 million $ 21,747
Oct 16, 7 PM $ 0.413
+0.25%
$ 24.75 million $ 21,792
Oct 16, 6 PM $ 0.411
-0.23%
$ 24.69 million $ 21,774
Oct 16, 5 PM $ 0.41
-0.71%
$ 24.58 million $ 21,610
Oct 16, 4 PM $ 0.41
-0.69%
$ 24.58 million $ 21,524
Oct 16, 3 PM $ 0.414
+0.71%
$ 24.83 million $ 21,530
Oct 16, 2 PM $ 0.409
-0.19%
$ 24.57 million $ 21,371
Oct 16, 1 PM $ 0.411
-0.39%
$ 24.66 million $ 21,495
Oct 16, 12 PM $ 0.408
-0.63%
$ 24.49 million $ 21,484
Oct 16, 11 AM $ 0.409
-0.60%
$ 24.55 million $ 21,594
Oct 16, 10 AM $ 0.412
-0.05%
$ 24.74 million $ 21,566
Oct 16, 9 AM $ 0.409
+0.15%
$ 24.54 million $ 21,582
Oct 16, 8 AM $ 0.411
-0.48%
$ 24.74 million $ 21,625
Oct 16, 7 AM $ 0.412
+0.68%
$ 24.75 million $ 21,691
Oct 16, 6 AM $ 0.41
+0.10%
$ 24.61 million $ 21,674
Oct 16, 5 AM $ 0.409
-0.99%
$ 24.52 million $ 21,650
Oct 16, 4 AM $ 0.41
+0.52%
$ 24.61 million $ 21,690
Oct 16, 3 AM $ 0.41
-0.22%
$ 24.62 million $ 21,810
Oct 16, 2 AM $ 0.412
+0.28%
$ 24.7 million $ 21,639
Oct 16, 1 AM $ 0.41
-0.51%
$ 24.62 million $ 21,696
Oct 16, 12 AM $ 0.409
+0.23%
$ 24.53 million $ 21,583
Oct 15, 11 PM $ 0.408
-0.92%
$ 24.49 million $ 21,540
Oct 15, 10 PM $ 0.41
+0.18%
$ 24.63 million $ 21,585
Oct 15, 9 PM $ 0.412
+0.98%
$ 24.7 million $ 21,562
Oct 15, 8 PM $ 0.408
-0.10%
$ 24.46 million $ 21,483
Oct 15, 7 PM $ 0.408
-0.66%
$ 24.49 million $ 21,535
Oct 15, 6 PM $ 0.412
-0.15%
$ 24.74 million $ 21,601
Oct 15, 5 PM $ 0.412
-0.04%
$ 24.74 million $ 21,781
Oct 15, 4 PM $ 0.413
+0.08%
$ 24.78 million $ 21,871
Oct 15, 3 PM $ 0.41
-0.17%
$ 24.59 million $ 21,935
Oct 15, 2 PM $ 0.41
-0.49%
$ 24.61 million $ 22,117
Oct 15, 1 PM $ 0.409
-0.99%
$ 24.56 million $ 22,146
Oct 15, 12 PM $ 0.414
+0.02%
$ 24.75 million $ 21,950
Oct 15, 11 AM $ 0.413
+1.34%
$ 24.81 million $ 22,217
Oct 15, 10 AM $ 0.412
+0.28%
$ 24.71 million $ 22,186
Oct 15, 9 AM $ 0.412
-0.31%
$ 24.74 million $ 22,190
Oct 15, 8 AM $ 0.41
-0.02%
$ 24.6 million $ 22,241
Oct 15, 7 AM $ 0.408
-0.41%
$ 24.47 million $ 22,196