Beaver Stock Historical Data

BRSK Page 78
Download
Date Close Price change Market cap Trading volume
Oct 4, 12 PM $ 0.484
-0.32%
$ 29.01 million $ 35,707
Oct 4, 11 AM $ 0.485
-0.20%
$ 29.13 million $ 35,997
Oct 4, 10 AM $ 0.487
+0.23%
$ 29.24 million $ 36,328
Oct 4, 9 AM $ 0.486
-0.26%
$ 29.19 million $ 37,237
Oct 4, 8 AM $ 0.488
-0.17%
$ 29.27 million $ 51,244
Oct 4, 7 AM $ 0.488
-0.48%
$ 29.3 million $ 68,157
Oct 4, 6 AM $ 0.491
+1.98%
$ 29.47 million $ 74,604
Oct 4, 5 AM $ 0.48
-1.09%
$ 28.81 million $ 68,677
Oct 4, 4 AM $ 0.48
+0.09%
$ 28.78 million $ 66,120
Oct 4, 3 AM $ 0.479
+0.15%
$ 28.74 million $ 67,335
Oct 4, 2 AM $ 0.478
-0.87%
$ 28.7 million $ 67,928
Oct 4, 1 AM $ 0.481
+0.34%
$ 28.83 million $ 69,436
Oct 4, 12 AM $ 0.478
-0.15%
$ 28.69 million $ 67,693
Oct 3, 11 PM $ 0.48
+0.00%
$ 28.8 million $ 67,888
Oct 3, 10 PM $ 0.482
+0.41%
$ 28.89 million $ 74,160
Oct 3, 9 PM $ 0.478
-0.08%
$ 28.7 million $ 65,475
Oct 3, 8 PM $ 0.479
-0.12%
$ 28.73 million $ 67,060
Oct 3, 7 PM $ 0.479
-0.16%
$ 28.73 million $ 67,534
Oct 3, 6 PM $ 0.48
-0.27%
$ 28.77 million $ 68,250
Oct 3, 5 PM $ 0.481
-0.44%
$ 28.87 million $ 68,115
Oct 3, 4 PM $ 0.484
+0.12%
$ 29.07 million $ 68,105
Oct 3, 3 PM $ 0.483
-0.43%
$ 28.97 million $ 68,083
Oct 3, 2 PM $ 0.483
-0.06%
$ 28.99 million $ 68,963
Oct 3, 1 PM $ 0.483
+0.10%
$ 29 million $ 69,285
Oct 3, 12 PM $ 0.483
-0.36%
$ 28.99 million $ 70,703
Oct 3, 11 AM $ 0.486
-0.36%
$ 29.15 million $ 71,823
Oct 3, 10 AM $ 0.488
-0.18%
$ 29.26 million $ 95,127
Oct 3, 9 AM $ 0.492
+0.38%
$ 29.55 million $ 72,710
Oct 3, 8 AM $ 0.488
+0.97%
$ 29.26 million $ 89,308
Oct 3, 7 AM $ 0.483
+2.21%
$ 28.98 million $ 95,481
Oct 3, 6 AM $ 0.471
+0.65%
$ 28.26 million $ 87,886
Oct 3, 5 AM $ 0.472
+0.47%
$ 28.29 million $ 87,253
Oct 3, 4 AM $ 0.47
-1.24%
$ 28.17 million $ 86,897
Oct 3, 3 AM $ 0.47
-1.05%
$ 28.21 million $ 81,885
Oct 3, 2 AM $ 0.475
+0.76%
$ 28.51 million $ 81,379
Oct 3, 1 AM $ 0.475
+0.26%
$ 28.53 million $ 79,589
Oct 3, 12 AM $ 0.474
-0.54%
$ 28.45 million $ 58,539
Oct 2, 11 PM $ 0.476
-0.66%
$ 28.57 million $ 80,937
Oct 2, 10 PM $ 0.479
-0.19%
$ 28.75 million $ 50,596
Oct 2, 9 PM $ 0.478
+0.30%
$ 28.7 million $ 58,784
Oct 2, 8 PM $ 0.476
-0.54%
$ 28.53 million $ 77,668
Oct 2, 7 PM $ 0.478
-0.72%
$ 28.7 million $ 77,061
Oct 2, 6 PM $ 0.482
+0.47%
$ 28.91 million $ 76,652
Oct 2, 5 PM $ 0.483
+0.12%
$ 28.96 million $ 76,403
Oct 2, 4 PM $ 0.482
+1.08%
$ 28.93 million $ 78,061
Oct 2, 3 PM $ 0.483
+1.78%
$ 29 million $ 78,587
Oct 2, 2 PM $ 0.476
-1.04%
$ 28.77 million $ 79,951
Oct 2, 1 PM $ 0.478
+0.03%
$ 28.69 million $ 79,740
Oct 2, 12 PM $ 0.481
+0.34%
$ 28.86 million $ 78,886
Oct 2, 11 AM $ 0.479
+0.05%
$ 28.76 million $ 77,047