Beaver Stock Historical Data

BRSK Page 73
Download
Date Close Price change Market cap Trading volume
Oct 15, 6 AM $ 0.408
-0.89%
$ 24.49 million $ 22,289
Oct 15, 5 AM $ 0.41
+0.59%
$ 24.62 million $ 19,756
Oct 15, 4 AM $ 0.411
+0.44%
$ 24.65 million $ 19,742
Oct 15, 3 AM $ 0.411
+0.61%
$ 24.65 million $ 19,856
Oct 15, 2 AM $ 0.41
-0.87%
$ 24.59 million $ 19,893
Oct 15, 1 AM $ 0.408
-1.09%
$ 24.5 million $ 19,841
Oct 15, 12 AM $ 0.41
+0.42%
$ 24.61 million $ 19,984
Oct 14, 11 PM $ 0.41
+0.02%
$ 24.63 million $ 19,903
Oct 14, 10 PM $ 0.412
+0.86%
$ 24.71 million $ 19,905
Oct 14, 9 PM $ 0.412
+0.66%
$ 24.73 million $ 21,960
Oct 14, 8 PM $ 0.414
+1.10%
$ 24.82 million $ 21,939
Oct 14, 7 PM $ 0.408
-0.37%
$ 24.53 million $ 21,739
Oct 14, 6 PM $ 0.409
-0.63%
$ 24.56 million $ 21,770
Oct 14, 5 PM $ 0.409
+0.11%
$ 24.78 million $ 21,650
Oct 14, 4 PM $ 0.413
+0.16%
$ 24.79 million $ 21,666
Oct 14, 3 PM $ 0.41
-0.99%
$ 24.5 million $ 21,513
Oct 14, 2 PM $ 0.414
+0.09%
$ 24.81 million $ 21,345
Oct 14, 1 PM $ 0.411
+0.27%
$ 24.65 million $ 21,345
Oct 14, 12 PM $ 0.41
-0.35%
$ 24.59 million $ 21,359
Oct 14, 11 AM $ 0.413
+0.46%
$ 24.81 million $ 21,247
Oct 14, 10 AM $ 0.412
+0.76%
$ 24.73 million $ 21,221
Oct 14, 9 AM $ 0.41
-0.61%
$ 24.59 million $ 21,283
Oct 14, 8 AM $ 0.411
-0.46%
$ 24.64 million $ 21,102
Oct 14, 7 AM $ 0.413
+0.60%
$ 24.67 million $ 21,074
Oct 14, 6 AM $ 0.41
+0.59%
$ 24.62 million $ 20,344
Oct 14, 5 AM $ 0.408
-0.09%
$ 24.48 million $ 19,482
Oct 14, 4 AM $ 0.408
-1.19%
$ 24.5 million $ 18,802
Oct 14, 3 AM $ 0.412
+0.59%
$ 24.73 million $ 16,023
Oct 14, 2 AM $ 0.413
-0.02%
$ 24.77 million $ 15,304
Oct 14, 1 AM $ 0.411
-0.02%
$ 24.65 million $ 14,507
Oct 14, 12 AM $ 0.413
-0.07%
$ 24.77 million $ 13,666
Oct 13, 11 PM $ 0.41
+0.05%
$ 24.61 million $ 13,023
Oct 13, 10 PM $ 0.411
-0.65%
$ 24.68 million $ 12,191
Oct 13, 9 PM $ 0.414
+0.44%
$ 24.8 million $ 11,256
Oct 13, 8 PM $ 0.411
-0.48%
$ 24.69 million $ 10,492
Oct 13, 7 PM $ 0.412
-0.07%
$ 24.72 million $ 9,766
Oct 13, 6 PM $ 0.409
-0.80%
$ 24.55 million $ 8,893
Oct 13, 5 PM $ 0.412
-0.07%
$ 24.74 million $ 8,007
Oct 13, 4 PM $ 0.413
+0.83%
$ 24.79 million $ 8,688
Oct 13, 3 PM $ 0.413
+0.39%
$ 24.79 million $ 7,983
Oct 13, 2 PM $ 0.413
+1.13%
$ 24.78 million $ 7,219
Oct 13, 1 PM $ 0.41
+0.16%
$ 24.62 million $ 6,431
Oct 13, 12 PM $ 0.411
+0.60%
$ 24.65 million $ 5,649
Oct 13, 11 AM $ 0.408
-0.89%
$ 24.49 million $ 4,833
Oct 13, 10 AM $ 0.408
-1.33%
$ 24.49 million $ 3,971
Oct 13, 9 AM $ 0.409
+2.78%
$ 24.55 million $ 3,119
Oct 13, 8 AM $ 0.397
+2.53%
$ 23.84 million $ 2,362
Oct 13, 3 AM $ 0.385
+0.06%
$ 23.08 million $ 1,404
Oct 13, 1 AM $ 0.388
+0.97%
$ 23.25 million $ 1,385
Oct 12, 11 PM $ 0.385
+0.25%
$ 23.1 million $ 1,277