Beaver Stock Historical Data

BRSK Page 51
Download
Date Close Price change Market cap Trading volume
Dec 28, 2 PM $ 0.0695
-1.28%
$ 4.17 million $ 11,165
Dec 28, 1 PM $ 0.0681
-3.68%
$ 4.09 million $ 11,221
Dec 28, 12 PM $ 0.0707
+5.37%
$ 4.24 million $ 11,241
Dec 28, 11 AM $ 0.0669
-1.18%
$ 4.01 million $ 11,225
Dec 28, 10 AM $ 0.0671
+0.60%
$ 4.03 million $ 11,283
Dec 28, 9 AM $ 0.0669
-1.33%
$ 4.01 million $ 11,351
Dec 28, 8 AM $ 0.0678
+1.65%
$ 4.07 million $ 11,403
Dec 28, 7 AM $ 0.0671
-5.36%
$ 4.03 million $ 11,441
Dec 28, 6 AM $ 0.0694
+3.27%
$ 4.16 million $ 11,355
Dec 28, 5 AM $ 0.0699
+4.17%
$ 4.19 million $ 11,300
Dec 28, 4 AM $ 0.0668
-1.33%
$ 4.01 million $ 11,276
Dec 28, 3 AM $ 0.0701
+0.29%
$ 4.21 million $ 11,225
Dec 28, 2 AM $ 0.0684
-3.25%
$ 4.1 million $ 11,282
Dec 28, 1 AM $ 0.0675
+0.30%
$ 4.22 million $ 11,310
Dec 28, 12 AM $ 0.0675
-3.71%
$ 4.05 million $ 11,334
Dec 27, 11 PM $ 0.0676
-3.01%
$ 4.06 million $ 11,329
Dec 27, 10 PM $ 0.0672
-2.61%
$ 4.03 million $ 11,327
Dec 27, 9 PM $ 0.0712
+1.42%
$ 4.27 million $ 11,393
Dec 27, 8 PM $ 0.0712
+0.14%
$ 4.27 million $ 11,365
Dec 27, 7 PM $ 0.0694
+1.91%
$ 4.16 million $ 11,279
Dec 27, 6 PM $ 0.0674
-1.46%
$ 4.04 million $ 11,250
Dec 27, 5 PM $ 0.068
-1.59%
$ 4.08 million $ 11,244
Dec 27, 4 PM $ 0.067
-1.90%
$ 4.02 million $ 11,305
Dec 27, 3 PM $ 0.0711
+1.28%
$ 4.27 million $ 11,242
Dec 27, 2 PM $ 0.07
-0.43%
$ 4.2 million $ 11,237
Dec 27, 1 PM $ 0.0675
+1.05%
$ 4.05 million $ 11,230
Dec 27, 12 PM $ 0.0668
-2.05%
$ 4.01 million $ 11,254
Dec 27, 11 AM $ 0.0682
-3.94%
$ 4.09 million $ 11,227
Dec 27, 10 AM $ 0.071
+4.26%
$ 4.26 million $ 11,148
Dec 27, 9 AM $ 0.068
+2.72%
$ 4.08 million $ 11,106
Dec 27, 8 AM $ 0.0695
+4.51%
$ 4.17 million $ 11,048
Dec 27, 7 AM $ 0.0659
-1.64%
$ 3.95 million $ 11,132
Dec 27, 6 AM $ 0.069
+0.15%
$ 4.14 million $ 11,173
Dec 27, 5 AM $ 0.0698
+2.65%
$ 4.19 million $ 11,224
Dec 27, 4 AM $ 0.07
+2.64%
$ 4.2 million $ 11,237
Dec 27, 3 AM $ 0.0704
+0.00%
$ 4.22 million $ 11,321
Dec 27, 2 AM $ 0.0705
+5.22%
$ 4.23 million $ 11,235
Dec 27, 1 AM $ 0.066
-4.21%
$ 3.96 million $ 11,265
Dec 27, 12 AM $ 0.0706
+1.73%
$ 4.24 million $ 11,259
Dec 26, 11 PM $ 0.0708
+3.66%
$ 4.25 million $ 11,259
Dec 26, 10 PM $ 0.0656
-2.53%
$ 3.94 million $ 11,201
Dec 26, 9 PM $ 0.0679
-0.29%
$ 4.07 million $ 11,232
Dec 26, 8 PM $ 0.0664
-0.45%
$ 3.98 million $ 11,200
Dec 26, 7 PM $ 0.0668
-3.19%
$ 4.01 million $ 11,165
Dec 26, 6 PM $ 0.0695
+1.16%
$ 4.17 million $ 11,144
Dec 26, 5 PM $ 0.0665
-0.89%
$ 3.99 million $ 11,169
Dec 26, 4 PM $ 0.0671
-5.76%
$ 4.03 million $ 11,156
Dec 26, 3 PM $ 0.0706
+3.22%
$ 4.24 million $ 11,199
Dec 26, 2 PM $ 0.0677
+1.65%
$ 4.06 million $ 11,179
Dec 26, 1 PM $ 0.0709
+2.90%
$ 4.25 million $ 11,147