Beaver Stock Historical Data

BRSK Page 6
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $ 0.511
+9.22%
$ 30.25 million $ 103,214
Sep 17, 2025 $ 0.443
-4.77%
$ 28.08 million $ 41,603
Sep 16, 2025 $ 0.492
+13.49%
$ 29.31 million $ 130,087
Sep 15, 2025 $ 0.434
-0.91%
$ 25.98 million $ 53,456
Sep 14, 2025 $ 0.437
-3.62%
$ 26.38 million $ 38,431
Sep 13, 2025 $ 0.452
+1.56%
$ 27.11 million $ 77,035
Sep 12, 2025 $ 0.445
+2.24%
$ 26.69 million $ 80,280
Sep 11, 2025 $ 0.435
+0.16%
$ 26.12 million $ 82,149
Sep 10, 2025 $ 0.435
+0.75%
$ 26.08 million $ 45,434
Sep 9, 2025 $ 0.431
+3.37%
$ 25.87 million $ 121,924
Sep 8, 2025 $ 0.418
-0.43%
$ 25.07 million $ 56,090
Sep 7, 2025 $ 0.419
+3.00%
$ 25.17 million $ 56,298
Sep 6, 2025 $ 0.407
-1.73%
$ 24.43 million $ 34,288
Sep 5, 2025 $ 0.414
+0.38%
$ 24.84 million $ 78,851
Sep 4, 2025 $ 0.412
+0.77%
$ 24.9 million $ 54,512
Sep 3, 2025 $ 0.406
-1.63%
$ 24.66 million $ 50,704
Sep 2, 2025 $ 0.41
-3.14%
$ 25.14 million $ 46,736
Sep 1, 2025 $ 0.425
+1.26%
$ 25.48 million $ 65,873
Aug 31, 2025 $ 0.429
+4.79%
$ 26.06 million $ 92,708
Aug 30, 2025 $ 0.412
+0.24%
$ 24.56 million $ 34,905
Aug 29, 2025 $ 0.408
+3.52%
$ 24.5 million $ 76,462
Aug 28, 2025 $ 0.399
-2.33%
$ 23.95 million $ 58,044
Aug 27, 2025 $ 0.406
-0.16%
$ 24 million $ 38,917
Aug 26, 2025 $ 0.408
+4.70%
$ 24.1 million $ 71,216
Aug 25, 2025 $ 0.39
-3.11%
$ 23.48 million $ 59,297
Aug 24, 2025 $ 0.399
+2.80%
$ 24.02 million $ 61,613
Aug 23, 2025 $ 0.393
-1.00%
$ 23.77 million $ 57,400
Aug 22, 2025 $ 0.4
+2.67%
$ 23.79 million $ 77,419
Aug 21, 2025 $ 0.392
-1.91%
$ 23.51 million $ 24,466
Aug 20, 2025 $ 0.4
-3.58%
$ 24.02 million $ 40,980
Aug 19, 2025 $ 0.415
-0.83%
$ 24.93 million $ 34,789
Aug 18, 2025 $ 0.419
-0.42%
$ 25.12 million $ 41,527
Aug 17, 2025 $ 0.414
-0.27%
$ 24.84 million $ 47,927
Aug 16, 2025 $ 0.415
-2.01%
$ 24.92 million $ 49,729
Aug 15, 2025 $ 0.424
-1.16%
$ 25.43 million $ 75,750
Aug 14, 2025 $ 0.428
+0.58%
$ 25.65 million $ 86,139
Aug 13, 2025 $ 0.418
+3.46%
$ 25.08 million $ 78,207
Aug 12, 2025 $ 0.406
+3.76%
$ 24.36 million $ 85,920
Aug 11, 2025 $ 0.389
+1.56%
$ 23.32 million $ 81,969
Aug 10, 2025 $ 0.383
+0.46%
$ 22.95 million $ 44,986
Aug 9, 2025 $ 0.381
-0.10%
$ 22.84 million $ 47,898
Aug 8, 2025 $ 0.381
+0.59%
$ 22.84 million $ 60,008
Aug 7, 2025 $ 0.379
-0.44%
$ 22.71 million $ 73,811
Aug 6, 2025 $ 0.38
+0.48%
$ 22.81 million $ 66,803
Aug 5, 2025 $ 0.378
-0.77%
$ 22.7 million $ 59,218
Aug 4, 2025 $ 0.379
-0.65%
$ 22.76 million $ 50,931
Aug 3, 2025 $ 0.38
-0.56%
$ 22.84 million $ 87,417
Aug 2, 2025 $ 0.381
-0.88%
$ 23.15 million $ 34,465
Aug 1, 2025 $ 0.383
-0.53%
$ 23.1 million $ 61,632
Jul 31, 2025 $ 0.386
+0.66%
$ 23.13 million $ 73,116