Beaver Stock Historical Data

BRSK Page 52
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 12 PM $ 0.0693
-2.81%
$ 4.16 million $ 11,050
Dec 26, 11 AM $ 0.0703
+5.24%
$ 4.22 million $ 11,043
Dec 26, 10 AM $ 0.0673
-4.67%
$ 4.04 million $ 11,118
Dec 26, 9 AM $ 0.0699
+0.00%
$ 4.19 million $ 11,155
Dec 26, 8 AM $ 0.071
+4.41%
$ 4.26 million $ 10,997
Dec 26, 7 AM $ 0.0702
+3.39%
$ 4.21 million $ 10,727
Dec 26, 6 AM $ 0.0702
+5.25%
$ 4.21 million $ 10,479
Dec 26, 5 AM $ 0.0669
-4.84%
$ 4.01 million $ 10,299
Dec 26, 4 AM $ 0.0703
+6.35%
$ 4.22 million $ 10,132
Dec 26, 3 AM $ 0.0676
+1.96%
$ 4.06 million $ 9,901
Dec 26, 2 AM $ 0.0676
-0.29%
$ 4.06 million $ 9,743
Dec 26, 1 AM $ 0.0683
+0.59%
$ 4.1 million $ 9,534
Dec 26, 12 AM $ 0.07
+6.22%
$ 4.2 million $ 9,315
Dec 25, 11 PM $ 0.0667
+0.60%
$ 4.19 million $ 9,180
Dec 25, 10 PM $ 0.0691
-0.86%
$ 4.15 million $ 9,007
Dec 25, 9 PM $ 0.0711
+3.49%
$ 4.27 million $ 8,719
Dec 25, 8 PM $ 0.0664
-3.21%
$ 3.98 million $ 8,560
Dec 25, 7 PM $ 0.0656
-2.81%
$ 3.94 million $ 8,433
Dec 25, 6 PM $ 0.0671
+2.13%
$ 4.03 million $ 8,220
Dec 25, 5 PM $ 0.0661
-3.22%
$ 3.97 million $ 7,980
Dec 25, 4 PM $ 0.0711
+5.02%
$ 4.27 million $ 7,740
Dec 25, 3 PM $ 0.067
+2.13%
$ 4.02 million $ 7,557
Dec 25, 2 PM $ 0.0659
+0.00%
$ 3.95 million $ 7,212
Dec 25, 1 PM $ 0.0664
-4.32%
$ 3.98 million $ 7,157
Dec 25, 12 PM $ 0.0697
-1.83%
$ 4.18 million $ 6,988
Dec 25, 11 AM $ 0.071
+3.80%
$ 4.26 million $ 6,770
Dec 25, 10 AM $ 0.0679
+1.49%
$ 4.07 million $ 6,517
Dec 25, 9 AM $ 0.0655
+2.50%
$ 3.93 million $ 6,239
Dec 25, 8 AM $ 0.0667
+4.55%
$ 4 million $ 6,258
Dec 25, 7 AM $ 0.0654
+4.81%
$ 3.92 million $ 6,257
Dec 25, 6 AM $ 0.0655
+2.99%
$ 3.93 million $ 6,243
Dec 25, 5 AM $ 0.0663
+3.59%
$ 3.98 million $ 6,179
Dec 25, 4 AM $ 0.0644
-1.08%
$ 3.86 million $ 6,140
Dec 25, 3 AM $ 0.0649
+0.15%
$ 3.89 million $ 6,056
Dec 25, 2 AM $ 0.0671
+4.84%
$ 4.03 million $ 6,062
Dec 25, 1 AM $ 0.0669
+4.53%
$ 4.01 million $ 5,990
Dec 25, 12 AM $ 0.064
-4.76%
$ 3.84 million $ 5,996
Dec 24, 11 PM $ 0.0672
+5.66%
$ 3.91 million $ 5,979
Dec 24, 10 PM $ 0.0635
+4.96%
$ 3.81 million $ 5,931
Dec 24, 9 PM $ 0.0602
-6.23%
$ 3.61 million $ 5,903
Dec 24, 8 PM $ 0.0655
+2.50%
$ 3.93 million $ 5,842
Dec 24, 7 PM $ 0.0662
+0.00%
$ 3.97 million $ 5,780
Dec 24, 6 PM $ 0.0665
+5.22%
$ 3.99 million $ 5,839
Dec 24, 5 PM $ 0.0632
-1.10%
$ 3.79 million $ 5,872
Dec 24, 4 PM $ 0.0639
+4.93%
$ 3.83 million $ 5,904
Dec 24, 3 PM $ 0.0606
-7.06%
$ 3.64 million $ 5,839
Dec 24, 2 PM $ 0.0652
-1.81%
$ 3.91 million $ 5,857
Dec 24, 1 PM $ 0.0664
+9.39%
$ 3.98 million $ 5,797