Beaver Stock Historical Data

BRSK Page 50
Download
Date Close Price change Market cap Trading volume
Dec 30, 4 PM $ 0.0694
+4.36%
$ 4.16 million $ 11,050
Dec 30, 3 PM $ 0.0665
-5.27%
$ 3.99 million $ 11,048
Dec 30, 2 PM $ 0.0697
-1.41%
$ 4.18 million $ 11,093
Dec 30, 1 PM $ 0.0687
+0.29%
$ 4.12 million $ 11,095
Dec 30, 12 PM $ 0.0696
-1.97%
$ 4.18 million $ 11,150
Dec 30, 11 AM $ 0.0687
+2.08%
$ 4.12 million $ 11,208
Dec 30, 10 AM $ 0.0659
-3.23%
$ 3.95 million $ 11,197
Dec 30, 9 AM $ 0.0681
+0.00%
$ 4.09 million $ 11,155
Dec 30, 8 AM $ 0.0708
+3.96%
$ 4.25 million $ 11,230
Dec 30, 7 AM $ 0.0675
-3.43%
$ 4.05 million $ 11,190
Dec 30, 6 AM $ 0.0706
+6.33%
$ 4.24 million $ 11,207
Dec 30, 5 AM $ 0.0674
-1.46%
$ 4.04 million $ 11,199
Dec 30, 4 AM $ 0.0672
-3.59%
$ 4.03 million $ 11,268
Dec 30, 3 AM $ 0.0691
-0.58%
$ 4.15 million $ 11,243
Dec 30, 2 AM $ 0.0699
-0.71%
$ 4.19 million $ 11,324
Dec 30, 1 AM $ 0.0673
-1.32%
$ 4.04 million $ 11,315
Dec 30, 12 AM $ 0.0711
+2.60%
$ 4.27 million $ 11,342
Dec 29, 11 PM $ 0.0693
+2.36%
$ 4.16 million $ 11,419
Dec 29, 10 PM $ 0.0673
-0.88%
$ 4.04 million $ 11,412
Dec 29, 9 PM $ 0.0709
+0.71%
$ 4.25 million $ 11,424
Dec 29, 8 PM $ 0.07
-0.28%
$ 4.2 million $ 11,474
Dec 29, 7 PM $ 0.0679
-3.82%
$ 4.07 million $ 11,393
Dec 29, 6 PM $ 0.0705
+1.59%
$ 4.23 million $ 11,438
Dec 29, 5 PM $ 0.0706
-0.28%
$ 4.24 million $ 11,360
Dec 29, 4 PM $ 0.0708
+3.36%
$ 4.25 million $ 11,398
Dec 29, 3 PM $ 0.0689
+0.15%
$ 4.13 million $ 11,421
Dec 29, 2 PM $ 0.0686
+1.03%
$ 4.12 million $ 11,403
Dec 29, 1 PM $ 0.0675
-2.03%
$ 4.05 million $ 11,396
Dec 29, 12 PM $ 0.0689
+1.03%
$ 4.13 million $ 11,328
Dec 29, 11 AM $ 0.0682
-2.57%
$ 4.09 million $ 11,349
Dec 29, 10 AM $ 0.0703
+2.48%
$ 4.22 million $ 11,332
Dec 29, 9 AM $ 0.0686
-0.72%
$ 4.12 million $ 11,326
Dec 29, 8 AM $ 0.0691
-1.29%
$ 4.15 million $ 11,244
Dec 29, 7 AM $ 0.0703
+4.61%
$ 4.22 million $ 11,224
Dec 29, 6 AM $ 0.0672
-4.14%
$ 4.03 million $ 11,266
Dec 29, 5 AM $ 0.0703
+1.59%
$ 4.07 million $ 11,293
Dec 29, 4 AM $ 0.0681
+1.04%
$ 4.09 million $ 11,273
Dec 29, 3 AM $ 0.0674
-0.88%
$ 4.04 million $ 11,286
Dec 29, 2 AM $ 0.0704
+4.76%
$ 4.22 million $ 11,233
Dec 29, 1 AM $ 0.0671
-1.90%
$ 4.03 million $ 11,273
Dec 29, 12 AM $ 0.0673
-4.40%
$ 4.04 million $ 11,206
Dec 28, 11 PM $ 0.069
-1.57%
$ 4.14 million $ 11,164
Dec 28, 10 PM $ 0.0706
+4.13%
$ 4.24 million $ 11,181
Dec 28, 9 PM $ 0.0675
-2.03%
$ 4.05 million $ 11,139
Dec 28, 8 PM $ 0.068
-1.59%
$ 4.08 million $ 11,110
Dec 28, 7 PM $ 0.0677
-1.46%
$ 4.06 million $ 11,205
Dec 28, 6 PM $ 0.0671
-5.63%
$ 4.03 million $ 11,189
Dec 28, 5 PM $ 0.069
-0.14%
$ 4.14 million $ 11,200
Dec 28, 4 PM $ 0.0681
-2.30%
$ 4.09 million $ 11,131
Dec 28, 3 PM $ 0.0697
-0.71%
$ 4.18 million $ 11,138