Beaver Stock Historical Data

BRSK Page 76
Download
Date Close Price change Market cap Trading volume
Oct 8, 3 PM $ 0.429
-0.22%
$ 25.76 million $ 23,970
Oct 8, 2 PM $ 0.422
-0.76%
$ 25.31 million $ 23,890
Oct 8, 1 PM $ 0.425
+1.79%
$ 25.5 million $ 24,093
Oct 8, 12 PM $ 0.429
-1.03%
$ 25.72 million $ 23,737
Oct 8, 11 AM $ 0.44
+0.54%
$ 26.43 million $ 21,623
Oct 8, 10 AM $ 0.428
-2.98%
$ 25.53 million $ 21,592
Oct 8, 9 AM $ 0.426
-3.51%
$ 26.01 million $ 21,368
Oct 8, 8 AM $ 0.441
+3.04%
$ 26.48 million $ 23,020
Oct 8, 7 AM $ 0.412
-4.80%
$ 24.71 million $ 23,162
Oct 8, 6 AM $ 0.433
-0.09%
$ 26.01 million $ 23,121
Oct 8, 5 AM $ 0.424
-1.03%
$ 25.45 million $ 23,230
Oct 8, 4 AM $ 0.418
-1.24%
$ 25.05 million $ 23,259
Oct 8, 3 AM $ 0.429
-2.56%
$ 25.76 million $ 23,371
Oct 8, 2 AM $ 0.431
+0.60%
$ 25.83 million $ 23,395
Oct 8, 1 AM $ 0.427
+1.69%
$ 25.65 million $ 23,033
Oct 8, 12 AM $ 0.419
-2.50%
$ 25.15 million $ 23,019
Oct 7, 11 PM $ 0.43
+3.25%
$ 24.9 million $ 22,993
Oct 7, 10 PM $ 0.417
-4.22%
$ 25.01 million $ 22,907
Oct 7, 9 PM $ 0.441
+0.95%
$ 26.44 million $ 23,055
Oct 7, 8 PM $ 0.416
-2.89%
$ 24.99 million $ 21,296
Oct 7, 7 PM $ 0.413
-2.04%
$ 24.77 million $ 21,382
Oct 7, 6 PM $ 0.42
-4.18%
$ 26.35 million $ 21,303
Oct 7, 5 PM $ 0.437
+5.39%
$ 25.55 million $ 21,429
Oct 7, 4 PM $ 0.413
-4.73%
$ 25.96 million $ 21,285
Oct 7, 3 PM $ 0.412
-6.28%
$ 24.73 million $ 22,793
Oct 7, 2 PM $ 0.427
+1.05%
$ 25.6 million $ 22,786
Oct 7, 1 PM $ 0.439
+2.90%
$ 26.31 million $ 22,810
Oct 7, 12 PM $ 0.439
-0.20%
$ 26.32 million $ 22,948
Oct 7, 11 AM $ 0.432
+0.36%
$ 25.91 million $ 23,051
Oct 7, 10 AM $ 0.419
-3.38%
$ 25.16 million $ 23,109
Oct 7, 9 AM $ 0.414
-6.15%
$ 24.85 million $ 23,191
Oct 7, 8 AM $ 0.43
+1.69%
$ 25.82 million $ 23,198
Oct 7, 7 AM $ 0.419
-4.33%
$ 25.14 million $ 22,994
Oct 7, 6 AM $ 0.426
+0.29%
$ 25.59 million $ 22,770
Oct 7, 5 AM $ 0.425
+2.10%
$ 25.53 million $ 22,554
Oct 7, 4 AM $ 0.43
+4.21%
$ 25.82 million $ 20,764
Oct 7, 3 AM $ 0.413
+0.06%
$ 24.78 million $ 21,191
Oct 7, 2 AM $ 0.413
-1.76%
$ 24.77 million $ 20,409
Oct 7, 1 AM $ 0.42
-4.39%
$ 25.21 million $ 20,407
Oct 7, 12 AM $ 0.441
-0.92%
$ 26.47 million $ 20,088
Oct 6, 11 PM $ 0.436
-3.63%
$ 26.19 million $ 20,067
Oct 6, 10 PM $ 0.462
+0.90%
$ 27.7 million $ 20,134
Oct 6, 9 PM $ 0.462
-1.48%
$ 27.7 million $ 19,491
Oct 6, 8 PM $ 0.469
-0.39%
$ 28.11 million $ 19,290
Oct 6, 7 PM $ 0.471
+7.05%
$ 28.28 million $ 19,167
Oct 6, 6 PM $ 0.46
+5.48%
$ 27.59 million $ 18,789
Oct 6, 5 PM $ 0.453
-1.76%
$ 27.2 million $ 18,775
Oct 6, 4 PM $ 0.456
+8.81%
$ 27.37 million $ 35,380
Oct 6, 3 PM $ 0.419
-1.16%
$ 25.16 million $ 35,291
Oct 6, 2 PM $ 0.443
-2.70%
$ 26.57 million $ 35,210