Beaver Stock Historical Data

BRSK Page 75
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 2 PM $ 0.447
+10.65%
$ 24.7 million $ 13,189
Oct 10, 1 PM $ 0.406
+0.43%
$ 24.35 million $ 13,088
Oct 10, 12 PM $ 0.404
-0.13%
$ 24.24 million $ 13,047
Oct 10, 11 AM $ 0.405
+0.00%
$ 24.28 million $ 12,560
Oct 10, 10 AM $ 0.405
-1.00%
$ 24.28 million $ 11,912
Oct 10, 9 AM $ 0.402
-0.51%
$ 24.1 million $ 11,519
Oct 10, 8 AM $ 0.404
+0.13%
$ 24.22 million $ 11,227
Oct 10, 7 AM $ 0.403
-0.25%
$ 24.19 million $ 11,448
Oct 10, 6 AM $ 0.403
-0.05%
$ 24.17 million $ 11,718
Oct 10, 5 AM $ 0.403
-0.09%
$ 24.18 million $ 12,131
Oct 10, 4 AM $ 0.403
+0.19%
$ 24.2 million $ 12,761
Oct 10, 3 AM $ 0.403
-0.27%
$ 24.15 million $ 13,454
Oct 10, 2 AM $ 0.406
-0.77%
$ 24.35 million $ 13,992
Oct 10, 1 AM $ 0.41
+1.29%
$ 24.57 million $ 14,430
Oct 10, 12 AM $ 0.404
+0.60%
$ 24.26 million $ 14,882
Oct 9, 11 PM $ 0.408
+1.39%
$ 24.48 million $ 15,406
Oct 9, 10 PM $ 0.406
+0.76%
$ 24.38 million $ 15,454
Oct 9, 9 PM $ 0.406
-0.09%
$ 24.33 million $ 15,877
Oct 9, 8 PM $ 0.406
+0.45%
$ 24.34 million $ 15,799
Oct 9, 7 PM $ 0.407
+0.61%
$ 24.4 million $ 16,244
Oct 9, 6 PM $ 0.404
+0.73%
$ 24.26 million $ 16,319
Oct 9, 5 PM $ 0.401
-0.15%
$ 24.08 million $ 16,789
Oct 9, 4 PM $ 0.402
+0.28%
$ 24.12 million $ 17,397
Oct 9, 3 PM $ 0.406
+1.16%
$ 24.36 million $ 17,961
Oct 9, 2 PM $ 0.406
-0.07%
$ 24.35 million $ 25,465
Oct 9, 1 PM $ 0.411
+0.99%
$ 24.65 million $ 25,833
Oct 9, 12 PM $ 0.407
+0.89%
$ 24.41 million $ 26,556
Oct 9, 11 AM $ 0.402
-0.67%
$ 24.14 million $ 26,985
Oct 9, 10 AM $ 0.405
-0.58%
$ 24.31 million $ 27,630
Oct 9, 9 AM $ 0.407
+0.48%
$ 24.45 million $ 28,379
Oct 9, 8 AM $ 0.411
+0.54%
$ 24.66 million $ 29,042
Oct 9, 7 AM $ 0.409
-1.15%
$ 24.52 million $ 25,398
Oct 9, 6 AM $ 0.429
+2.56%
$ 25.75 million $ 25,010
Oct 9, 5 AM $ 0.429
-0.17%
$ 24.85 million $ 25,096
Oct 9, 4 AM $ 0.429
+1.31%
$ 25.59 million $ 25,108
Oct 9, 3 AM $ 0.423
+1.21%
$ 25.18 million $ 24,898
Oct 9, 2 AM $ 0.421
-1.95%
$ 25.1 million $ 24,702
Oct 9, 1 AM $ 0.43
+2.94%
$ 25.52 million $ 24,576
Oct 9, 12 AM $ 0.416
-2.04%
$ 24.98 million $ 24,267
Oct 8, 11 PM $ 0.416
+0.70%
$ 24.99 million $ 24,196
Oct 8, 10 PM $ 0.414
-0.54%
$ 24.87 million $ 24,238
Oct 8, 9 PM $ 0.429
+2.15%
$ 25.75 million $ 22,047
Oct 8, 8 PM $ 0.422
+0.82%
$ 25.32 million $ 22,049
Oct 8, 7 PM $ 0.412
-3.99%
$ 24.71 million $ 22,120
Oct 8, 6 PM $ 0.421
-0.17%
$ 25.26 million $ 22,224
Oct 8, 5 PM $ 0.428
+1.18%
$ 25.7 million $ 24,153
Oct 8, 4 PM $ 0.414
+0.16%
$ 24.84 million $ 24,093
Oct 8, 3 PM $ 0.429
-0.22%
$ 25.76 million $ 23,970