Beaver Stock Historical Data

BRSK Page 58
Download
Date Close Price change Market cap Trading volume
Dec 12, 11 PM $ 0.0756
+0.00%
$ 4.54 million $ 11,330
Dec 12, 9 PM $ 0.0779
+0.00%
$ 4.67 million $ 11,600
Dec 12, 8 PM $ 0.0815
-1.09%
$ 4.89 million $ 11,806
Dec 12, 7 PM $ 0.0784
-4.62%
$ 4.7 million $ 11,932
Dec 12, 6 PM $ 0.079
+1.28%
$ 4.74 million $ 12,227
Dec 12, 5 PM $ 0.0798
+0.00%
$ 4.79 million $ 12,448
Dec 12, 4 PM $ 0.0804
+0.00%
$ 4.82 million $ 12,607
Dec 12, 3 PM $ 0.0847
-0.94%
$ 5.08 million $ 12,682
Dec 12, 2 PM $ 0.0873
+0.00%
$ -- $ 13,031
Dec 12, 1 PM $ 0.0833
+3.87%
$ 5 million $ 13,142
Dec 12, 12 PM $ 0.0788
+0.00%
$ 4.73 million $ 13,214
Dec 12, 11 AM $ 0.0777
-2.87%
$ 4.66 million $ 13,426
Dec 12, 10 AM $ 0.0801
-3.84%
$ 4.81 million $ 13,489
Dec 12, 8 AM $ 0.0844
+0.72%
$ 5.06 million $ 13,684
Dec 12, 7 AM $ 0.0844
-0.94%
$ 5.06 million $ 13,845
Dec 12, 5 AM $ 0.0855
+0.00%
$ 5.13 million $ 14,102
Dec 12, 3 AM $ 0.0883
+4.00%
$ 5.3 million $ 14,459
Dec 12, 1 AM $ 0.0872
+0.00%
$ 5.23 million $ 14,855
Dec 12, 12 AM $ 0.087
+0.12%
$ 5.22 million $ 14,908
Dec 11, 11 PM $ 0.0851
-0.93%
$ 5.11 million $ 14,920
Dec 11, 10 PM $ 0.087
-6.75%
$ 5.22 million $ 14,974
Dec 11, 9 PM $ 0.0956
+8.14%
$ 5.74 million $ 15,022
Dec 11, 8 PM $ 0.0845
+2.05%
$ 5.07 million $ 14,892
Dec 11, 7 PM $ 0.0849
+0.95%
$ 5.13 million $ 14,849
Dec 11, 6 PM $ 0.0832
-18.91%
$ 4.99 million $ 14,722
Dec 11, 5 PM $ 0.103
+0.00%
$ 6.19 million $ 14,680
Dec 11, 4 PM $ 0.101
+0.40%
$ 6.08 million $ 14,729
Dec 11, 3 PM $ 0.1
+1.01%
$ 6.01 million $ 14,657
Dec 11, 2 PM $ 0.0954
-4.02%
$ 5.72 million $ 14,657
Dec 11, 11 AM $ 0.1
+4.93%
$ 6.01 million $ 14,600
Dec 11, 9 AM $ 0.0947
-6.42%
$ 5.68 million $ 14,614
Dec 11, 8 AM $ 0.0975
+4.73%
$ 5.85 million $ 14,578
Dec 11, 7 AM $ 0.095
+4.97%
$ 5.7 million $ 14,568
Dec 11, 6 AM $ 0.0882
-2.11%
$ 5.29 million $ 14,550
Dec 11, 5 AM $ 0.0939
+0.00%
$ 5.63 million $ 14,437
Dec 11, 4 AM $ 0.0896
-3.14%
$ 5.38 million $ 14,445
Dec 11, 3 AM $ 0.0966
-4.07%
$ 5.8 million $ 14,448
Dec 11, 1 AM $ 0.0989
+6.34%
$ 5.93 million $ 14,421
Dec 11, 12 AM $ 0.0961
+9.70%
$ 5.77 million $ 14,363
Dec 10, 11 PM $ 0.0902
+0.00%
$ 5.41 million $ 14,285
Dec 10, 10 PM $ 0.0945
+1.29%
$ 5.67 million $ 14,206
Dec 10, 9 PM $ 0.0942
-2.59%
$ 5.65 million $ 14,100
Dec 10, 8 PM $ 0.0971
+2.10%
$ 5.83 million $ 14,079
Dec 10, 7 PM $ 0.0954
-4.02%
$ 5.72 million $ 14,114
Dec 10, 6 PM $ 0.0978
-4.31%
$ 5.87 million $ 14,071
Dec 10, 4 PM $ 0.101
+2.13%
$ 6.03 million $ 13,892
Dec 10, 3 PM $ 0.102
+5.92%
$ 6.12 million $ 13,959
Dec 10, 2 PM $ 0.0979
-4.39%
$ 5.87 million $ 13,981
Dec 10, 1 PM $ 0.101
+5.09%
$ 6.07 million $ 14,038
Dec 10, 12 PM $ 0.0963
+3.33%
$ 5.78 million $ 14,057