Beaver Stock Historical Data

BRSK Page 54
Download
Date Close Price change Market cap Trading volume
Dec 22, 5 AM $ 0.0618
-1.59%
$ 3.71 million $ 4,845
Dec 22, 4 AM $ 0.0634
-0.78%
$ 3.8 million $ 4,884
Dec 22, 3 AM $ 0.0663
-1.34%
$ 3.98 million $ 4,920
Dec 22, 2 AM $ 0.0665
+8.84%
$ 3.99 million $ 4,877
Dec 22, 1 AM $ 0.0604
-2.89%
$ 3.62 million $ 4,970
Dec 22, 12 AM $ 0.0638
-3.48%
$ 3.83 million $ 4,947
Dec 21, 11 PM $ 0.0668
-0.74%
$ 4.01 million $ 4,937
Dec 21, 10 PM $ 0.0673
+9.25%
$ 4.04 million $ 4,884
Dec 21, 9 PM $ 0.0621
-6.19%
$ 3.73 million $ 4,883
Dec 21, 8 PM $ 0.0669
-0.45%
$ 4.01 million $ 4,808
Dec 21, 7 PM $ 0.0642
-3.31%
$ 3.85 million $ 4,781
Dec 21, 6 PM $ 0.0664
+0.00%
$ 3.98 million $ 4,734
Dec 21, 5 PM $ 0.0668
+4.38%
$ 4.01 million $ 4,764
Dec 21, 4 PM $ 0.064
-0.62%
$ 3.84 million $ 4,809
Dec 21, 3 PM $ 0.0644
+0.62%
$ 3.86 million $ 4,843
Dec 21, 2 PM $ 0.0663
-0.15%
$ 3.98 million $ 4,920
Dec 21, 1 PM $ 0.0645
-0.15%
$ 3.87 million $ 4,827
Dec 21, 12 PM $ 0.0646
+3.69%
$ 3.88 million $ 4,824
Dec 21, 11 AM $ 0.0623
+0.00%
$ 3.74 million $ 4,862
Dec 21, 10 AM $ 0.0625
+0.81%
$ 3.75 million $ 4,785
Dec 21, 9 AM $ 0.0622
-4.89%
$ 3.73 million $ 4,812
Dec 21, 8 AM $ 0.0654
-1.36%
$ 3.92 million $ 4,792
Dec 21, 7 AM $ 0.0652
+0.93%
$ 3.91 million $ 4,728
Dec 21, 6 AM $ 0.0616
+0.16%
$ 3.7 million $ 4,846
Dec 21, 5 AM $ 0.0603
-5.49%
$ 3.62 million $ 4,829
Dec 21, 4 AM $ 0.0619
+2.82%
$ 3.71 million $ 4,935
Dec 21, 3 AM $ 0.0602
-0.50%
$ 3.61 million $ 4,914
Dec 21, 2 AM $ 0.0606
-2.10%
$ 3.64 million $ 5,001
Dec 21, 1 AM $ 0.0603
-4.29%
$ 3.62 million $ 4,945
Dec 21, 12 AM $ 0.0648
+0.93%
$ 3.89 million $ 4,974
Dec 20, 11 PM $ 0.066
+1.38%
$ 3.96 million $ 4,975
Dec 20, 10 PM $ 0.0651
+2.52%
$ 3.91 million $ 5,018
Dec 20, 9 PM $ 0.0624
-1.27%
$ 3.74 million $ 5,062
Dec 20, 8 PM $ 0.0648
-4.42%
$ 3.89 million $ 5,058
Dec 20, 7 PM $ 0.0652
+5.84%
$ 3.91 million $ 5,127
Dec 20, 6 PM $ 0.0614
-3.61%
$ 3.68 million $ 5,197
Dec 20, 5 PM $ 0.0609
+2.70%
$ 3.65 million $ 5,181
Dec 20, 4 PM $ 0.061
-1.77%
$ 3.66 million $ 5,270
Dec 20, 3 PM $ 0.0619
-1.12%
$ 3.71 million $ 5,226
Dec 20, 2 PM $ 0.0652
+2.84%
$ 3.91 million $ 5,242
Dec 20, 1 PM $ 0.0607
-8.45%
$ 3.64 million $ 5,201
Dec 20, 12 PM $ 0.0663
+8.16%
$ 3.98 million $ 5,171
Dec 20, 11 AM $ 0.0613
-2.85%
$ 3.68 million $ 5,192
Dec 20, 10 AM $ 0.0612
-0.97%
$ 3.67 million $ 5,228
Dec 20, 9 AM $ 0.0607
+0.17%
$ 3.64 million $ 5,220
Dec 20, 8 AM $ 0.063
+0.16%
$ 3.78 million $ 5,240
Dec 20, 7 AM $ 0.0629
+2.95%
$ 3.77 million $ 5,222
Dec 20, 6 AM $ 0.0604
-11.44%
$ 3.62 million $ 5,210
Dec 20, 5 AM $ 0.0658
+4.78%
$ 3.95 million $ 5,199
Dec 20, 4 AM $ 0.0612
+0.00%
$ 3.67 million $ 5,079