Beaver Stock Historical Data

BRSK Page 49
Download
Date Close Price change Market cap Trading volume
Jan 1, 7 PM $ 0.0658
+0.00%
$ 3.95 million $ 11,437
Jan 1, 5 PM $ 0.0658
-6.40%
$ 3.95 million $ 12,313
Jan 1, 4 PM $ 0.0717
-1.65%
$ 4.3 million $ 12,300
Jan 1, 3 PM $ 0.0713
-4.17%
$ 4.28 million $ 12,219
Jan 1, 2 PM $ 0.0744
+0.00%
$ 4.46 million $ 12,062
Jan 1, 1 PM $ 0.0751
+1.35%
$ 4.51 million $ 12,089
Jan 1, 12 PM $ 0.0744
-0.12%
$ 4.46 million $ 12,023
Jan 1, 11 AM $ 0.0741
+4.40%
$ 4.45 million $ 12,066
Jan 1, 10 AM $ 0.0692
+2.06%
$ 4.15 million $ 12,096
Jan 1, 9 AM $ 0.0667
-3.47%
$ 4 million $ 12,019
Jan 1, 8 AM $ 0.0712
+7.38%
$ 4.27 million $ 12,013
Jan 1, 7 AM $ 0.0674
-0.27%
$ 4.05 million $ 12,072
Jan 1, 6 AM $ 0.0662
-5.01%
$ 3.97 million $ 12,107
Jan 1, 5 AM $ 0.0697
+2.80%
$ 4.18 million $ 12,037
Jan 1, 4 AM $ 0.0711
+5.96%
$ 4.27 million $ 12,048
Jan 1, 3 AM $ 0.0659
-2.23%
$ 3.95 million $ 12,097
Jan 1, 2 AM $ 0.0696
+3.42%
$ 4.07 million $ 12,087
Jan 1, 1 AM $ 0.0666
-1.11%
$ 3.99 million $ 12,092
Jan 1, 12 AM $ 0.0673
-3.03%
$ 4.04 million $ 11,229
Dec 31, 11 PM $ 0.0696
+0.87%
$ 4.18 million $ 11,225
Dec 31, 10 PM $ 0.0661
-2.94%
$ 3.97 million $ 11,233
Dec 31, 9 PM $ 0.0688
+4.40%
$ 4.13 million $ 11,304
Dec 31, 8 PM $ 0.0664
-5.01%
$ 3.98 million $ 11,289
Dec 31, 7 PM $ 0.0699
+1.30%
$ 4.19 million $ 11,322
Dec 31, 6 PM $ 0.0713
+3.78%
$ 4.28 million $ 11,343
Dec 31, 5 PM $ 0.0687
-2.55%
$ 4.12 million $ 11,314
Dec 31, 4 PM $ 0.071
+4.87%
$ 4.26 million $ 11,266
Dec 31, 3 PM $ 0.0683
-0.15%
$ 4.1 million $ 11,298
Dec 31, 2 PM $ 0.0701
+5.57%
$ 4.21 million $ 11,252
Dec 31, 1 PM $ 0.0673
-5.34%
$ 4.04 million $ 11,223
Dec 31, 12 PM $ 0.0712
+3.34%
$ 4.27 million $ 11,209
Dec 31, 11 AM $ 0.0659
-4.91%
$ 3.95 million $ 11,142
Dec 31, 10 AM $ 0.0672
+1.20%
$ 4.03 million $ 11,123
Dec 31, 9 AM $ 0.0673
-5.61%
$ 4.04 million $ 11,128
Dec 31, 8 AM $ 0.0713
+7.38%
$ 4.28 million $ 11,050
Dec 31, 7 AM $ 0.0674
-3.30%
$ 4.04 million $ 11,058
Dec 31, 6 AM $ 0.0675
-5.20%
$ 4.05 million $ 11,002
Dec 31, 5 AM $ 0.07
+1.01%
$ 4.2 million $ 11,051
Dec 31, 4 AM $ 0.0693
+3.90%
$ 4.16 million $ 10,999
Dec 31, 3 AM $ 0.0689
-0.58%
$ 4.13 million $ 10,992
Dec 31, 2 AM $ 0.0708
+1.14%
$ 4.25 million $ 10,952
Dec 31, 1 AM $ 0.0711
+5.33%
$ 4.27 million $ 10,954
Dec 31, 12 AM $ 0.0701
+1.01%
$ 4.21 million $ 10,963
Dec 30, 11 PM $ 0.0707
-0.14%
$ 4.24 million $ 10,913
Dec 30, 10 PM $ 0.0699
+1.16%
$ 4.19 million $ 10,881
Dec 30, 9 PM $ 0.0691
+1.77%
$ 4.15 million $ 10,852
Dec 30, 8 PM $ 0.0703
+1.44%
$ 4.22 million $ 10,890
Dec 30, 7 PM $ 0.066
-3.08%
$ 3.96 million $ 10,891
Dec 30, 6 PM $ 0.0663
-5.82%
$ 3.98 million $ 10,923
Dec 30, 5 PM $ 0.0713
+2.74%
$ 4.28 million $ 10,998