Beaver Stock Historical Data

BRSK Page 74
Download
Date Close Price change Market cap Trading volume
Oct 12, 11 PM $ 0.385
+0.25%
$ 23.1 million $ 1,277
Oct 12, 10 PM $ 0.384
+0.04%
$ 23.07 million $ 1,270
Oct 12, 9 PM $ 0.384
+0.25%
$ 23.06 million $ 1,256
Oct 12, 4 PM $ 0.384
+0.04%
$ 23.04 million $ 1,221
Oct 12, 2 PM $ 0.383
+0.00%
$ 22.99 million $ 1,224
Oct 12, 12 PM $ 0.383
+0.10%
$ 22.99 million $ 1,167
Oct 12, 11 AM $ 0.383
+0.00%
$ 22.97 million $ 1,167
Oct 12, 10 AM $ 0.383
-0.10%
$ 22.97 million $ 1,167
Oct 12, 9 AM $ 0.383
+0.09%
$ 22.99 million $ 1,130
Oct 12, 8 AM $ 0.383
-0.02%
$ 22.97 million $ 1,130
Oct 12, 7 AM $ 0.384
+0.06%
$ 23.02 million $ 1,397
Oct 12, 6 AM $ 0.383
+0.02%
$ 23 million $ 1,599
Oct 12, 5 AM $ 0.383
+0.01%
$ 23 million $ 1,905
Oct 12, 4 AM $ 0.383
+0.00%
$ 23 million $ 2,203
Oct 12, 3 AM $ 0.383
-0.01%
$ 23 million $ 2,546
Oct 12, 2 AM $ 0.383
-0.01%
$ 23 million $ 2,857
Oct 12, 1 AM $ 0.383
+0.02%
$ 23 million $ 3,123
Oct 12, 12 AM $ 0.383
-0.03%
$ 23 million $ 3,521
Oct 11, 11 PM $ 0.383
-0.09%
$ 23 million $ 3,897
Oct 11, 10 PM $ 0.384
+0.08%
$ 23.02 million $ 4,190
Oct 11, 9 PM $ 0.384
+0.04%
$ 23.03 million $ 4,350
Oct 11, 8 PM $ 0.384
+0.02%
$ 23.02 million $ 4,897
Oct 11, 7 PM $ 0.384
+0.02%
$ 23.02 million $ 5,634
Oct 11, 6 PM $ 0.384
+0.00%
$ 23.01 million $ 6,001
Oct 11, 5 PM $ 0.384
+0.01%
$ 23.01 million $ 6,584
Oct 11, 4 PM $ 0.384
+0.09%
$ 23.01 million $ 7,216
Oct 11, 3 PM $ 0.383
-0.70%
$ 22.99 million $ 7,989
Oct 11, 2 PM $ 0.386
+0.71%
$ 23.15 million $ 8,088
Oct 11, 12 PM $ 0.408
+0.01%
$ 24.49 million $ 8,820
Oct 11, 11 AM $ 0.408
+0.00%
$ 24.49 million $ 9,490
Oct 11, 10 AM $ 0.408
+0.00%
$ 24.49 million $ 9,545
Oct 11, 9 AM $ 0.408
+0.00%
$ 24.49 million $ 10,359
Oct 11, 8 AM $ 0.432
+5.96%
$ 25.91 million $ 10,976
Oct 11, 7 AM $ 0.409
+0.44%
$ 24.55 million $ 10,843
Oct 11, 6 AM $ 0.408
+0.00%
$ 24.49 million $ 10,820
Oct 11, 5 AM $ 0.408
+0.82%
$ 24.49 million $ 10,709
Oct 11, 4 AM $ 0.409
+0.59%
$ 24.55 million $ 10,516
Oct 11, 3 AM $ 0.406
+1.40%
$ 24.35 million $ 10,390
Oct 11, 2 AM $ 0.408
-0.17%
$ 24.48 million $ 10,372
Oct 11, 1 AM $ 0.406
+0.37%
$ 24.37 million $ 10,510
Oct 11, 12 AM $ 0.404
-1.25%
$ 24.26 million $ 10,537
Oct 10, 11 PM $ 0.402
-0.64%
$ 24.1 million $ 10,473
Oct 10, 10 PM $ 0.406
-9.87%
$ 24.33 million $ 10,502
Oct 10, 9 PM $ 0.45
+5.73%
$ 26.99 million $ 10,777
Oct 10, 8 PM $ 0.441
+2.13%
$ 26.46 million $ 10,652
Oct 10, 7 PM $ 0.407
-7.41%
$ 24.44 million $ 14,143
Oct 10, 6 PM $ 0.437
-0.66%
$ 26.23 million $ 13,780
Oct 10, 5 PM $ 0.412
-4.40%
$ 24.74 million $ 13,595
Oct 10, 4 PM $ 0.415
-0.24%
$ 25.48 million $ 13,360
Oct 10, 3 PM $ 0.44
-1.71%
$ 24.14 million $ 12,932