Beaver Stock Historical Data

BRSK Page 77
Download
Date Close Price change Market cap Trading volume
Oct 6, 2 PM $ 0.443
-2.70%
$ 26.57 million $ 35,210
Oct 6, 1 PM $ 0.469
+0.00%
$ 28.13 million $ 34,913
Oct 6, 12 PM $ 0.477
+4.65%
$ 28.59 million $ 34,888
Oct 6, 11 AM $ 0.473
-0.71%
$ 28.4 million $ 34,659
Oct 6, 10 AM $ 0.473
-0.41%
$ 28.4 million $ 34,573
Oct 6, 9 AM $ 0.478
+0.60%
$ 28.65 million $ 34,453
Oct 6, 8 AM $ 0.477
-0.25%
$ 28.63 million $ 43,801
Oct 6, 7 AM $ 0.477
-0.24%
$ 28.64 million $ 26,292
Oct 6, 6 AM $ 0.469
-0.55%
$ 28.12 million $ 44,375
Oct 6, 5 AM $ 0.471
-1.34%
$ 28.28 million $ 44,879
Oct 6, 4 AM $ 0.472
-0.74%
$ 28.32 million $ 45,135
Oct 6, 3 AM $ 0.475
-0.29%
$ 28.53 million $ 30,915
Oct 6, 2 AM $ 0.474
-0.42%
$ 28.44 million $ 47,203
Oct 6, 1 AM $ 0.477
+0.15%
$ 28.65 million $ 30,334
Oct 6, 12 AM $ 0.471
+0.40%
$ 28.24 million $ 47,852
Oct 5, 11 PM $ 0.476
-0.83%
$ 28.56 million $ 47,694
Oct 5, 10 PM $ 0.472
-1.08%
$ 28.34 million $ 45,673
Oct 5, 9 PM $ 0.478
-0.31%
$ 28.66 million $ 32,899
Oct 5, 8 PM $ 0.479
+0.34%
$ 28.75 million $ 48,222
Oct 5, 7 PM $ 0.479
+0.16%
$ 28.75 million $ 30,800
Oct 5, 6 PM $ 0.475
-0.72%
$ 28.49 million $ 46,555
Oct 5, 5 PM $ 0.477
-0.48%
$ 28.62 million $ 47,252
Oct 5, 4 PM $ 0.479
-0.07%
$ 28.75 million $ 47,024
Oct 5, 3 PM $ 0.48
+0.16%
$ 28.8 million $ 31,101
Oct 5, 2 PM $ 0.479
+0.03%
$ 28.76 million $ 30,833
Oct 5, 1 PM $ 0.479
-0.72%
$ 28.71 million $ 31,647
Oct 5, 12 PM $ 0.476
-0.16%
$ 28.56 million $ 46,560
Oct 5, 11 AM $ 0.482
-0.06%
$ 28.93 million $ 46,746
Oct 5, 10 AM $ 0.482
-0.03%
$ 28.94 million $ 31,622
Oct 5, 9 AM $ 0.484
+1.02%
$ 29.01 million $ 46,364
Oct 5, 8 AM $ 0.479
+0.03%
$ 28.77 million $ 22,197
Oct 5, 7 AM $ 0.472
-1.31%
$ 28.29 million $ 37,524
Oct 5, 6 AM $ 0.478
+0.19%
$ 28.69 million $ 22,938
Oct 5, 5 AM $ 0.478
-0.07%
$ 28.69 million $ 29,468
Oct 5, 4 AM $ 0.479
-0.24%
$ 28.71 million $ 46,543
Oct 5, 3 AM $ 0.48
-0.18%
$ 28.78 million $ 32,637
Oct 5, 2 AM $ 0.481
-0.13%
$ 28.83 million $ 33,277
Oct 5, 1 AM $ 0.48
+0.85%
$ 28.83 million $ 33,831
Oct 5, 12 AM $ 0.476
-0.25%
$ 28.58 million $ 32,631
Oct 4, 11 PM $ 0.477
+0.09%
$ 28.64 million $ 32,414
Oct 4, 10 PM $ 0.48
+0.07%
$ 28.82 million $ 34,550
Oct 4, 9 PM $ 0.48
-0.18%
$ 28.81 million $ 35,563
Oct 4, 8 PM $ 0.481
-0.27%
$ 28.84 million $ 36,299
Oct 4, 7 PM $ 0.481
-0.18%
$ 28.85 million $ 36,408
Oct 4, 6 PM $ 0.482
+0.16%
$ 28.9 million $ 36,187
Oct 4, 5 PM $ 0.481
+0.11%
$ 28.84 million $ 35,912
Oct 4, 4 PM $ 0.48
-0.11%
$ 28.82 million $ 35,814
Oct 4, 3 PM $ 0.48
-0.04%
$ 28.8 million $ 36,249
Oct 4, 2 PM $ 0.481
-0.50%
$ 28.83 million $ 36,246
Oct 4, 1 PM $ 0.483
+0.01%
$ 28.98 million $ 35,812