Beaver Stock Historical Data

BRSK
Download
Date Close Price change Market cap Trading volume
Mar 23 $ 0.031
+0.06%
$ -- $ 3,292
Mar 16 $ 0.031
-6.35%
$ 1.86 million $ 26,624
Mar 9 $ 0.034
-3.27%
$ 2.04 million $ 18,609
Mar 2 $ 0.0346
+6.79%
$ 2.09 million $ 6,762
Feb 23 $ 0.0328
-1.50%
$ 1.97 million $ 7,065
Feb 16 $ 0.0352
+14.29%
$ 1.92 million $ 16,771
Feb 9 $ 0.0311
-1.58%
$ 1.86 million $ 18,524
Feb 2 $ 0.0318
+6.00%
$ -- $ 9,134
Jan 26 $ 0.0667
+9.70%
$ 1.8 million $ 16,758
Jan 19 $ 0.0611
-7.70%
$ 3.91 million $ 34,064
Jan 12 $ 0.066
-0.15%
$ 3.97 million $ 63,638
Jan 5 $ 0.0661
+0.30%
$ 3.97 million $ 64,155
Dec 29 $ 0.0659
-6.39%
$ 3.95 million $ 69,326
Dec 22 $ 0.0672
+1.66%
$ 4.14 million $ 43,008
Dec 15 $ 0.0651
-5.65%
$ 4.01 million $ 35,691
Dec 8 $ 0.0809
-21.00%
$ 4.52 million $ 82,816
Dec 1 $ 0.101
-33.05%
$ 6.11 million $ 27,432
Nov 24 $ 0.15
-42.60%
$ 9.01 million $ 25,509
Nov 17 $ 0.264
-26.30%
$ -- $ 48,999
Nov 10 $ 0.37
+8.08%
$ 20.67 million $ 101,387
Nov 3 $ 0.336
+7.25%
$ 20.55 million $ 170,759
Oct 27 $ 0.321
+1.31%
$ 19.38 million $ 111,673
Oct 20 $ 0.308
-25.11%
$ 18.64 million $ 86,148
Oct 13 $ 0.409
+6.56%
$ 25.84 million $ 120,148
Oct 6 $ 0.383
-18.22%
$ 23.1 million $ 97,030
Sep 29 $ 0.477
-8.22%
$ 28.56 million $ 322,893
Sep 22 $ 0.528
-11.30%
$ 31.25 million $ 387,894
Sep 15 $ 0.609
+38.81%
$ 35.74 million $ 541,832
Sep 8 $ 0.452
+7.67%
$ 26.38 million $ 462,912
Sep 1 $ 0.407
-2.90%
$ 25.17 million $ 330,964
Aug 25 $ 0.412
+2.54%
$ 26.06 million $ 338,840
Aug 18 $ 0.393
-6.52%
$ 24.02 million $ 276,580
Aug 11 $ 0.414
+8.20%
$ 24.84 million $ 505,641
Aug 4 $ 0.381
-0.33%
$ 22.95 million $ 358,669
Jul 28 $ 0.381
-1.07%
$ 22.84 million $ 337,265
Jul 21 $ 0.39
-3.94%
$ 23.14 million $ 273,400
Jul 14 $ 0.41
+3.13%
$ 24.48 million $ 399,105
Jul 7 $ 0.399
+2.32%
$ 23.78 million $ 322,823
Jun 30 $ 0.393
-3.16%
$ 23.39 million $ 305,346
Jun 23 $ 0.438
-0.11%
$ 24.51 million $ 343,179
Jun 16 $ 0.436
-1.67%
$ 26.09 million $ 357,020
Jun 9 $ 0.441
-3.70%
$ 26.61 million $ 615,671
Jun 2 $ 0.464
-1.82%
$ 27.43 million $ 389,092
May 26 $ 0.472
-10.95%
$ 28.32 million $ 602,379
May 19 $ 0.561
-6.81%
$ 32.12 million $ 465,663
May 12 $ 0.539
+13.57%
$ 36.18 million $ 557,609
May 5 $ 0.47
+4.53%
$ 28.52 million $ 142,886
Apr 28 $ 0.461
-2.10%
$ 26.68 million $ 59,201
Apr 21 $ 0.471
-0.88%
$ 28.27 million $ 90,542
Apr 14 $ 0.477
+7.94%
$ 28.74 million $ 93,012
Download