Beaver Stock Historical Data

BRSK Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2025 $ 0.391
-1.22%
$ 23.48 million $ 111,150
Feb 13, 2025 $ 0.395
-3.42%
$ 23.72 million $ 180,887
Feb 12, 2025 $ 0.409
+0.45%
$ 24.56 million $ 120,871
Feb 11, 2025 $ 0.408
+1.48%
$ 24.45 million $ 103,917
Feb 10, 2025 $ 0.402
-1.12%
$ 24.1 million $ 41,415
Feb 9, 2025 $ 0.406
-0.84%
$ 24.39 million $ 127,856
Feb 8, 2025 $ 0.41
-0.08%
$ 24.58 million $ 160,267
Feb 7, 2025 $ 0.411
+3.22%
$ 24.64 million $ 165,845
Feb 6, 2025 $ 0.4
+0.09%
$ 23.97 million $ 172,221
Feb 5, 2025 $ 0.398
+1.41%
$ 23.87 million $ 219,194
Feb 4, 2025 $ 0.392
+0.70%
$ 23.55 million $ 195,413
Feb 3, 2025 $ 0.389
-59.83%
$ 23.35 million $ 276,064
Feb 2, 2025 $ 0.982
-11.11%
$ 58.95 million $ 161,898
Feb 1, 2025 $ 1.11
-0.17%
$ 66.66 million $ 203,729
Jan 31, 2025 $ 1.15
+34.38%
$ 69.29 million $ 148,273
Jan 30, 2025 $ 0.806
+97.19%
$ 48.36 million $ 134,995
Jan 29, 2025 $ 0.406
-0.19%
$ 24.36 million $ 235,664
Jan 28, 2025 $ 0.407
+1.41%
$ 24.42 million $ 258,625
Jan 27, 2025 $ 0.403
-1.64%
$ 24.16 million $ 256,990
Jan 26, 2025 $ 0.405
-0.69%
$ 24.3 million $ 175,878
Jan 25, 2025 $ 0.408
+0.09%
$ 24.47 million $ 280,758
Jan 24, 2025 $ 0.407
-0.16%
$ 24.43 million $ 262,523
Jan 23, 2025 $ 0.408
+0.53%
$ 24.5 million $ 239,522
Jan 22, 2025 $ 0.407
-0.57%
$ 24.43 million $ 237,487
Jan 21, 2025 $ 0.41
-7.06%
$ 24.57 million $ 188,577
Jan 20, 2025 $ 0.441
-4.43%
$ 26.44 million $ 223,804
Jan 19, 2025 $ 0.462
-2.94%
$ 27.72 million $ 212,221
Jan 18, 2025 $ 0.474
+0.49%
$ 28.44 million $ 139,857
Jan 17, 2025 $ 0.472
-0.54%
$ 28.3 million $ 210,562
Jan 16, 2025 $ 0.474
-1.29%
$ 28.46 million $ 220,890
Jan 15, 2025 $ 0.481
+0.15%
$ 28.83 million $ 238,587
Jan 14, 2025 $ 0.48
-0.31%
$ 28.77 million $ 168,022
Jan 13, 2025 $ 0.483
-7.26%
$ 28.99 million $ 151,025
Jan 12, 2025 $ 0.52
+8.82%
$ 31.23 million $ 148,923