Beaver Stock Historical Data

BRSK Page 79
Download
Date Close Price change Market cap Trading volume
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
Oct 2, 10 AM $ 0.476
+0.17%
$ 28.56 million $ 75,340
Oct 2, 9 AM $ 0.475
+1.31%
$ 28.49 million $ 74,645
Oct 2, 8 AM $ 0.457
-0.71%
$ 27.45 million $ 47,748
Oct 2, 7 AM $ 0.455
+0.73%
$ 27.32 million $ 46,930
Oct 2, 6 AM $ 0.454
-1.92%
$ 27.26 million $ 46,827
Oct 2, 5 AM $ 0.463
+0.18%
$ 27.79 million $ 50,475
Oct 2, 4 AM $ 0.462
-0.32%
$ 27.74 million $ 50,060
Oct 2, 3 AM $ 0.468
+0.45%
$ 28.1 million $ 51,012
Oct 2, 2 AM $ 0.46
-0.47%
$ 27.62 million $ 50,096
Oct 2, 1 AM $ 0.466
+2.04%
$ 28.28 million $ 50,562
Oct 2, 12 AM $ 0.456
-0.06%
$ 27.39 million $ 50,509
Oct 1, 11 PM $ 0.459
-2.48%
$ 27.53 million $ 49,631
Oct 1, 10 PM $ 0.458
+0.36%
$ 27.5 million $ 55,392
Oct 1, 9 PM $ 0.46
-2.36%
$ 27.61 million $ 47,600
Oct 1, 8 PM $ 0.472
+1.54%
$ 28.29 million $ 25,488
Oct 1, 7 PM $ 0.472
+0.05%
$ 28.31 million $ 47,078
Oct 1, 6 PM $ 0.474
+0.59%
$ 28.44 million $ 47,197
Oct 1, 5 PM $ 0.475
-0.48%
$ 28.5 million $ 46,997
Oct 1, 4 PM $ 0.472
+0.41%
$ 28.3 million $ 45,443
Oct 1, 3 PM $ 0.479
+0.78%
$ 28.08 million $ 45,472
Oct 1, 2 PM $ 0.476
-0.01%
$ 28.55 million $ 42,906
Oct 1, 1 PM $ 0.473
+0.83%
$ 28.39 million $ 42,608
Oct 1, 12 PM $ 0.469
+0.08%
$ 28.15 million $ 43,228
Oct 1, 11 AM $ 0.469
-0.47%
$ 28.13 million $ 45,337
Oct 1, 10 AM $ 0.463
-0.13%
$ 27.77 million $ 45,376
Oct 1, 9 AM $ 0.466
-1.72%
$ 27.97 million $ 45,355
Oct 1, 8 AM $ 0.468
-0.99%
$ 27.73 million $ 42,217
Oct 1, 7 AM $ 0.476
+2.93%
$ 28.53 million $ 40,908
Oct 1, 6 AM $ 0.46
-3.18%
$ 27.6 million $ 41,528
Oct 1, 5 AM $ 0.477
+1.93%
$ 28.63 million $ 39,816
Oct 1, 4 AM $ 0.477
-0.42%
$ 28.65 million $ 57,989
Oct 1, 3 AM $ 0.479
-0.67%
$ 28.72 million $ 57,397
Oct 1, 2 AM $ 0.484
+0.64%
$ 29.03 million $ 36,071
Oct 1, 1 AM $ 0.484
+1.36%
$ 29.03 million $ 42,270
Oct 1, 12 AM $ 0.477
-0.57%
$ 28.6 million $ 64,103
Download