Beaver Stock Historical Data

BRSK Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 0.539
-3.43%
$ 32.34 million $ 77,714
May 16, 2025 $ 0.56
+2.45%
$ 33.6 million $ 71,874
May 15, 2025 $ 0.547
+4.71%
$ 32.8 million $ 159,419
May 14, 2025 $ 0.521
+7.81%
$ 31.23 million $ 92,081
May 13, 2025 $ 0.495
+5.45%
$ 29.72 million $ 94,375
May 12, 2025 $ 0.47
-1.07%
$ 28.18 million $ 62,146
May 11, 2025 $ 0.475
+2.35%
$ 28.52 million $ 104,467
May 10, 2025 $ 0.47
+2.11%
$ 28.18 million $ 68,433
May 9, 2025 $ 0.465
+4.98%
$ 27.88 million $ 15,314
May 8, 2025 $ 0.443
-1.41%
$ 26.6 million $ 14,701
May 7, 2025 $ 0.456
+2.05%
$ 27.34 million $ 15,019
May 6, 2025 $ 0.443
-1.61%
$ 26.61 million $ 14,915
May 5, 2025 $ 0.445
-0.96%
$ 26.7 million $ 14,503
May 4, 2025 $ 0.445
-4.20%
$ 26.68 million $ 14,924
May 3, 2025 $ 0.461
-1.79%
$ 27.67 million $ 15,342
May 2, 2025 $ 0.465
-3.23%
$ 27.87 million $ 7,512
May 1, 2025 $ 0.469
+0.82%
$ 28.81 million $ 1,985
Apr 30, 2025 $ 0.465
+0.76%
$ 27.89 million $ 13,510
Apr 29, 2025 $ 0.461
-1.89%
$ -- $ 15,173
Apr 28, 2025 $ 0.47
-0.17%
$ 28.22 million $ 5,679
Apr 27, 2025 $ 0.471
-2.10%
$ 28.27 million $ 8,181
Apr 26, 2025 $ 0.487
+9.08%
$ 29.2 million $ 13,658
Apr 25, 2025 $ 0.446
-2.06%
$ 26.77 million $ 5,971
Apr 24, 2025 $ 0.455
-5.17%
$ 27.29 million $ 14,939
Apr 23, 2025 $ 0.48
+1.95%
$ 28.8 million $ 16,156
Apr 22, 2025 $ 0.473
+1.70%
$ 28.4 million $ 15,617
Apr 21, 2025 $ 0.475
-0.04%
$ 28.51 million $ 16,020
Apr 20, 2025 $ 0.479
+0.00%
$ 28.74 million $ 15,527
Apr 19, 2025 $ 0.477
-0.48%
$ 28.64 million $ 16,249
Apr 18, 2025 $ 0.479
-0.35%
$ 28.72 million $ 15,760
Apr 17, 2025 $ 0.477
+4.13%
$ 28.6 million $ 16,191
Apr 16, 2025 $ 0.463
+2.03%
$ 27.8 million $ 15,314
Apr 15, 2025 $ 0.464
+6.98%
$ 27.85 million $ 15,003
Apr 14, 2025 $ 0.436
-1.47%
$ 26.14 million $ 14,496
Apr 13, 2025 $ 0.434
-0.28%
$ 26.03 million $ 15,157
Apr 12, 2025 $ 0.434
-0.91%
$ 26.03 million $ 14,298
Apr 11, 2025 $ 0.438
-2.39%
$ 26.27 million $ 14,537
Apr 10, 2025 $ 0.451
-3.98%
$ 27.05 million $ 15,438
Apr 9, 2025 $ 0.465
-7.33%
$ 27.91 million $ 16,269
Apr 8, 2025 $ 0.498
-2.88%
$ 29.9 million $ 16,079
Apr 7, 2025 $ 0.513
-2.54%
$ 30.81 million $ 17,275
Apr 6, 2025 $ 0.529
-1.03%
$ 31.75 million $ 17,707
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