Beaver Stock Historical Data

BRSK Page 33
Download
Date Close Price change Market cap Trading volume
Feb 6, 3 PM $ 0.0376
-1.31%
$ 2.26 million $ 2,963
Feb 6, 2 PM $ 0.0381
+0.26%
$ 2.29 million $ 2,984
Feb 6, 1 PM $ 0.0363
-3.96%
$ 2.18 million $ 3,020
Feb 6, 12 PM $ 0.0368
-6.82%
$ 2.21 million $ 3,065
Feb 6, 11 AM $ 0.0372
-5.82%
$ 2.23 million $ 3,134
Feb 6, 10 AM $ 0.0392
+8.59%
$ 2.26 million $ 3,155
Feb 6, 9 AM $ 0.0361
+0.00%
$ 2.4 million $ 3,232
Feb 6, 8 AM $ 0.035
-14.84%
$ 2.1 million $ 3,278
Feb 6, 7 AM $ 0.0407
+0.49%
$ 2.44 million $ 3,301
Feb 6, 6 AM $ 0.0401
+0.75%
$ 2.41 million $ 3,348
Feb 6, 5 AM $ 0.0421
+4.99%
$ 2.53 million $ 3,388
Feb 6, 4 AM $ 0.0402
-4.96%
$ 2.41 million $ 3,473
Feb 6, 3 AM $ 0.0432
+4.85%
$ 2.59 million $ 3,541
Feb 6, 2 AM $ 0.0356
-8.48%
$ 2.14 million $ 3,569
Feb 6, 1 AM $ 0.0423
+3.21%
$ 2.54 million $ 3,618
Feb 6, 12 AM $ 0.039
+0.51%
$ 2.34 million $ 3,653
Feb 5, 11 PM $ 0.0402
-1.73%
$ 2.41 million $ 3,729
Feb 5, 10 PM $ 0.0421
+4.73%
$ 2.53 million $ 3,779
Feb 5, 9 PM $ 0.0398
-5.24%
$ 2.39 million $ 3,839
Feb 5, 8 PM $ 0.0367
-8.02%
$ 2.2 million $ 3,857
Feb 5, 7 PM $ 0.0405
+3.05%
$ 2.43 million $ 3,934
Feb 5, 6 PM $ 0.0374
-6.03%
$ 2.24 million $ 3,976
Feb 5, 5 PM $ 0.0366
-11.17%
$ 2.2 million $ 4,039
Feb 5, 4 PM $ 0.039
-1.76%
$ 2.34 million $ 4,138
Feb 5, 3 PM $ 0.0382
-5.91%
$ 2.29 million $ 4,196
Feb 5, 2 PM $ 0.0367
-8.93%
$ 2.2 million $ 4,251
Feb 5, 1 PM $ 0.0391
+2.62%
$ 2.35 million $ 4,302
Feb 5, 12 PM $ 0.0398
-3.40%
$ 2.39 million $ 4,221
Feb 5, 11 AM $ 0.0411
-0.48%
$ 2.47 million $ 4,071
Feb 5, 10 AM $ 0.0413
+0.24%
$ 2.48 million $ 3,900
Feb 5, 9 AM $ 0.0411
-0.24%
$ 2.47 million $ 3,755
Feb 5, 8 AM $ 0.0412
+0.24%
$ 2.47 million $ 3,570
Feb 5, 7 AM $ 0.0411
-0.48%
$ 2.47 million $ 3,388
Feb 5, 6 AM $ 0.0414
+0.49%
$ 2.48 million $ 3,209
Feb 5, 5 AM $ 0.0411
-0.25%
$ 2.47 million $ 3,011
Feb 5, 4 AM $ 0.0414
+0.49%
$ 2.48 million $ 2,828
Feb 5, 3 AM $ 0.0412
+0.00%
$ 2.47 million $ 2,632
Feb 5, 2 AM $ 0.0412
+0.00%
$ 2.47 million $ 2,434
Feb 5, 1 AM $ 0.0413
+0.00%
$ 2.48 million $ 2,256
Feb 5, 12 AM $ 0.0413
-0.24%
$ 2.48 million $ 2,067
Feb 4, 11 PM $ 0.0414
+0.00%
$ 2.48 million $ 1,870
Feb 4, 10 PM $ 0.0414
+0.24%
$ 2.48 million $ 1,672
Feb 4, 9 PM $ 0.0414
+0.49%
$ 2.48 million $ 1,483
Feb 4, 8 PM $ 0.0412
+0.00%
$ 2.47 million $ 1,306
Feb 4, 7 PM $ 0.0413
-0.24%
$ 2.48 million $ 1,119
Feb 4, 6 PM $ 0.0413
+0.00%
$ 2.48 million $ 958
Feb 4, 5 PM $ 0.0414
-5.69%
$ 2.48 million $ 791
Feb 4, 4 PM $ 0.0439
+4.28%
$ 2.63 million $ 583
Feb 4, 3 PM $ 0.0431
-7.31%
$ 2.59 million $ 405
Feb 4, 2 PM $ 0.0455
+10.17%
$ 2.73 million $ 224