Beaver Stock Historical Data

BRSK Page 38
Download
Date Close Price change Market cap Trading volume
Jan 25, 2 AM $ 0.0612
-2.41%
$ 3.67 million $ 3,375
Jan 25, 1 AM $ 0.0626
-0.44%
$ 3.76 million $ 3,356
Jan 25, 12 AM $ 0.0653
+3.00%
$ 3.92 million $ 2,812
Jan 24, 11 PM $ 0.0611
-7.56%
$ 3.67 million $ 2,789
Jan 24, 10 PM $ 0.0653
+3.98%
$ 3.92 million $ 2,800
Jan 24, 9 PM $ 0.0641
-0.62%
$ 3.85 million $ 2,834
Jan 24, 8 PM $ 0.0624
-0.32%
$ 3.74 million $ 2,821
Jan 24, 7 PM $ 0.0626
-0.16%
$ 3.76 million $ 2,879
Jan 24, 6 PM $ 0.0627
-2.94%
$ 3.76 million $ 2,873
Jan 24, 5 PM $ 0.0646
+5.04%
$ 3.88 million $ 2,878
Jan 24, 4 PM $ 0.0604
-5.62%
$ 3.62 million $ 2,911
Jan 24, 3 PM $ 0.0639
+3.23%
$ 3.83 million $ 2,934
Jan 24, 2 PM $ 0.0625
-3.25%
$ 3.75 million $ 2,929
Jan 24, 1 PM $ 0.0659
+0.00%
$ 3.95 million $ 2,929
Jan 24, 12 PM $ 0.0614
-2.38%
$ 3.68 million $ 2,941
Jan 24, 11 AM $ 0.0644
+5.23%
$ 3.86 million $ 2,925
Jan 24, 10 AM $ 0.0611
-4.98%
$ 3.67 million $ 2,853
Jan 24, 9 AM $ 0.0643
-0.77%
$ 3.86 million $ 2,864
Jan 24, 8 AM $ 0.0621
-3.51%
$ 3.67 million $ 2,843
Jan 24, 7 AM $ 0.0616
-2.08%
$ 3.7 million $ 2,830
Jan 24, 6 AM $ 0.0655
+2.18%
$ 3.93 million $ 2,784
Jan 24, 5 AM $ 0.0657
+2.34%
$ 3.94 million $ 2,704
Jan 24, 4 AM $ 0.0662
+2.48%
$ 3.97 million $ 2,677
Jan 24, 3 AM $ 0.0621
-4.90%
$ 3.73 million $ 2,718
Jan 24, 2 AM $ 0.0653
+2.03%
$ 3.92 million $ 2,716
Jan 24, 1 AM $ 0.0643
-2.58%
$ 3.86 million $ 2,712
Jan 24, 12 AM $ 0.0657
+6.48%
$ 3.94 million $ 2,728
Jan 23, 11 PM $ 0.0612
-1.29%
$ 3.67 million $ 2,713
Jan 23, 10 PM $ 0.0624
-2.65%
$ 3.74 million $ 2,667
Jan 23, 9 PM $ 0.0639
+4.41%
$ 3.83 million $ 2,684
Jan 23, 8 PM $ 0.0612
-1.13%
$ 3.67 million $ 2,743
Jan 23, 7 PM $ 0.0607
-2.25%
$ 3.64 million $ 2,703
Jan 23, 6 PM $ 0.065
+0.78%
$ 3.9 million $ 2,709
Jan 23, 5 PM $ 0.0612
-1.13%
$ 3.67 million $ 2,701
Jan 23, 4 PM $ 0.061
+1.16%
$ 3.66 million $ 2,684
Jan 23, 3 PM $ 0.0626
+0.32%
$ 3.76 million $ 2,636
Jan 23, 2 PM $ 0.0631
+4.99%
$ 3.79 million $ 2,666
Jan 23, 1 PM $ 0.0606
-2.57%
$ 3.64 million $ 2,622
Jan 23, 12 PM $ 0.064
+1.75%
$ 3.72 million $ 2,617
Jan 23, 11 AM $ 0.0627
-3.69%
$ 3.76 million $ 2,660
Jan 23, 10 AM $ 0.0633
-3.65%
$ 3.8 million $ 2,709
Jan 23, 9 AM $ 0.0633
-3.95%
$ 3.68 million $ 2,751
Jan 23, 8 AM $ 0.0641
+5.78%
$ 3.83 million $ 2,777
Jan 23, 7 AM $ 0.0607
-3.96%
$ 3.64 million $ 2,828
Jan 23, 6 AM $ 0.0644
-1.38%
$ 3.86 million $ 2,832
Jan 23, 5 AM $ 0.0629
-1.56%
$ 3.77 million $ 2,812
Jan 23, 4 AM $ 0.0636
+2.09%
$ 3.82 million $ 2,826
Jan 23, 3 AM $ 0.061
-4.09%
$ 3.66 million $ 2,826
Jan 23, 2 AM $ 0.066
-0.30%
$ 3.96 million $ 2,806
Jan 23, 1 AM $ 0.0661
+4.09%
$ 3.97 million $ 2,792