Beaver Stock Historical Data

BRSK Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 2025 $ 0.535
-3.64%
$ 32.08 million $ 18,007
Apr 4, 2025 $ 0.551
-0.94%
$ 33.05 million $ 18,593
Apr 3, 2025 $ 0.553
-0.07%
$ 33.17 million $ 18,197
Apr 2, 2025 $ 0.554
+0.16%
$ 33.23 million $ 17,981
Apr 1, 2025 $ 0.565
+0.80%
$ 33.88 million $ 18,533
Mar 31, 2025 $ 0.559
-0.05%
$ 33.57 million $ 18,460
Mar 30, 2025 $ 0.56
+0.56%
$ 33.61 million $ 18,858
Mar 29, 2025 $ 0.553
-6.73%
$ 33.2 million $ 14,865
Mar 28, 2025 $ 0.593
+1.19%
$ 35.6 million $ 15,157
Mar 27, 2025 $ 0.596
-0.35%
$ 35.74 million $ 20,179
Mar 26, 2025 $ 0.601
-0.45%
$ 36.04 million $ 20,388
Mar 25, 2025 $ 0.602
-1.04%
$ 36.11 million $ 19,458
Mar 24, 2025 $ 0.604
-0.89%
$ 36.25 million $ 20,331
Mar 23, 2025 $ 0.609
+0.21%
$ 36.56 million $ 20,000
Mar 22, 2025 $ 0.609
-2.01%
$ 36.54 million $ 20,684
Mar 21, 2025 $ 0.623
+1.04%
$ 37.4 million $ 20,888
Mar 20, 2025 $ 0.616
+0.67%
$ 36.94 million $ 26,576
Mar 19, 2025 $ 0.614
+7.91%
$ 36.82 million $ 55,961
Mar 18, 2025 $ 0.569
+1.72%
$ 34.12 million $ 60,884
Mar 17, 2025 $ 0.559
+0.96%
$ 33.54 million $ 70,325
Mar 16, 2025 $ 0.547
-3.49%
$ 32.84 million $ 95,057
Mar 15, 2025 $ 0.567
+10.67%
$ 34.03 million $ 61,798
Mar 14, 2025 $ 0.495
+4.43%
$ 29.73 million $ 87,826
Mar 13, 2025 $ 0.474
+0.15%
$ 28.47 million $ 28,772
Mar 12, 2025 $ 0.5
+8.71%
$ 30.02 million $ 211,635
Mar 11, 2025 $ 0.49
+1.74%
$ 29.39 million $ 211,200
Mar 10, 2025 $ 0.469
-0.19%
$ 28.12 million $ 212,257
Mar 9, 2025 $ 0.469
-0.42%
$ 28.13 million $ 206,254
Mar 8, 2025 $ 0.466
+5.40%
$ 27.98 million $ 201,926
Mar 7, 2025 $ 0.442
+0.25%
$ 26.5 million $ 186,401
Mar 6, 2025 $ 0.434
-1.68%
$ 26.04 million $ 66,981
Mar 5, 2025 $ 0.441
+4.23%
$ 26.46 million $ 136,393
Mar 4, 2025 $ 0.427
+1.19%
$ 25.6 million $ 131,504
Mar 3, 2025 $ 0.422
-6.87%
$ 25.3 million $ 45,796
Mar 2, 2025 $ 0.453
+5.82%
$ 27.16 million $ 81,633
Mar 1, 2025 $ 0.433
-0.09%
$ 25.97 million $ 82,383
Feb 28, 2025 $ 0.433
+1.10%
$ 26 million $ 82,372
Feb 27, 2025 $ 0.429
-1.06%
$ 25.76 million $ 82,360
Feb 26, 2025 $ 0.433
+0.30%
$ 25.99 million $ 60,264
Feb 25, 2025 $ 0.432
-0.23%
$ 25.91 million $ 74,896
Feb 24, 2025 $ 0.414
-4.54%
$ 24.87 million $ 80,921
Feb 23, 2025 $ 0.426
-1.62%
$ 25.56 million $ 79,151
Feb 22, 2025 $ 0.436
-4.70%
$ 26.17 million $ 84,740
Feb 21, 2025 $ 0.462
+0.30%
$ 27.71 million $ 86,174
Feb 20, 2025 $ 0.453
+6.94%
$ 27.16 million $ 88,987
Feb 19, 2025 $ 0.422
+1.04%
$ 25.33 million $ 162,507
Feb 18, 2025 $ 0.417
+3.30%
$ 24.99 million $ 194,036
Feb 17, 2025 $ 0.402
-1.30%
$ 24.11 million $ 208,718
Feb 16, 2025 $ 0.407
-2.13%
$ 24.45 million $ 220,944
Feb 15, 2025 $ 0.416
+5.65%
$ 24.98 million $ 185,619