Beaver Stock Historical Data

BRSK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 30, 2025 $ 0.382
-1.17%
$ 22.92 million $ 59,891
Jul 29, 2025 $ 0.388
+0.83%
$ 23.3 million $ 64,423
Jul 28, 2025 $ 0.385
-0.02%
$ 23.12 million $ 43,739
Jul 27, 2025 $ 0.386
-1.14%
$ 23.14 million $ 56,101
Jul 26, 2025 $ 0.39
+3.48%
$ 23.41 million $ 63,466
Jul 25, 2025 $ 0.38
-3.57%
$ 22.79 million $ 61,170
Jul 24, 2025 $ 0.394
-0.41%
$ 23.63 million $ 24,871
Jul 23, 2025 $ 0.402
+1.49%
$ 24.11 million $ 40,855
Jul 22, 2025 $ 0.393
-2.31%
$ 23.56 million $ 32,739
Jul 21, 2025 $ 0.401
-1.22%
$ 24.07 million $ 50,299
Jul 20, 2025 $ 0.408
-0.68%
$ 24.48 million $ 30,549
Jul 19, 2025 $ 0.41
-0.99%
$ 24.61 million $ 69,646
Jul 18, 2025 $ 0.415
+0.36%
$ 24.91 million $ 58,061
Jul 17, 2025 $ 0.415
-2.81%
$ 24.9 million $ 66,111
Jul 16, 2025 $ 0.423
+4.28%
$ 25.39 million $ 58,380
Jul 15, 2025 $ 0.405
+1.94%
$ 24.33 million $ 52,763
Jul 14, 2025 $ 0.398
-0.01%
$ 23.86 million $ 94,145
Jul 13, 2025 $ 0.396
-0.53%
$ 23.78 million $ 57,336
Jul 12, 2025 $ 0.399
-0.47%
$ 23.94 million $ 70,837
Jul 11, 2025 $ 0.402
-1.10%
$ 24.14 million $ 47,417
Jul 10, 2025 $ 0.408
-2.59%
$ 24.51 million $ 75,657
Jul 9, 2025 $ 0.419
+4.66%
$ 25.11 million $ 61,545
Jul 8, 2025 $ 0.4
-3.84%
$ 24 million $ 54,141
Jul 7, 2025 $ 0.416
+6.69%
$ 24.96 million $ 13,226
Jul 6, 2025 $ 0.39
-0.77%
$ 23.39 million $ 56,846
Jul 5, 2025 $ 0.393
+3.05%
$ 23.58 million $ 57,047
Jul 4, 2025 $ 0.381
+2.19%
$ 22.87 million $ 48,644
Jul 3, 2025 $ 0.374
+0.20%
$ 22.43 million $ 60,210
Jul 2, 2025 $ 0.373
-3.02%
$ 22.38 million $ 30,997
Jul 1, 2025 $ 0.379
-6.01%
$ 23.08 million $ 35,162
Jun 30, 2025 $ 0.403
-0.57%
$ 24.21 million $ 73,286
Jun 29, 2025 $ 0.408
-2.13%
$ 24.51 million $ 60,860
Jun 28, 2025 $ 0.438
+5.52%
$ 26.27 million $ 69,092
Jun 27, 2025 $ 0.409
-5.95%
$ 24.55 million $ 51,029
Jun 26, 2025 $ 0.423
-3.78%
$ 25.37 million $ 86,653
Jun 25, 2025 $ 0.438
+0.44%
$ 26.3 million $ 51,546
Jun 24, 2025 $ 0.435
-0.93%
$ 26.08 million $ 14,110
Jun 23, 2025 $ 0.439
+0.25%
$ 26.36 million $ 70,749
Jun 22, 2025 $ 0.435
-0.14%
$ 26.09 million $ 87,205
Jun 21, 2025 $ 0.436
+0.44%
$ 26.17 million $ 70,585
Jun 20, 2025 $ 0.435
-0.93%
$ 26.11 million $ 14,491
Jun 19, 2025 $ 0.435
-0.78%
$ 26.12 million $ 49,501
Jun 18, 2025 $ 0.438
-0.21%
$ 26.29 million $ 82,402
Jun 17, 2025 $ 0.439
+0.16%
$ 26.34 million $ 80,479
Jun 16, 2025 $ 0.438
-1.28%
$ 26.28 million $ 59,561
Jun 15, 2025 $ 0.443
+0.49%
$ 26.61 million $ 60,692
Jun 14, 2025 $ 0.441
-2.45%
$ 26.46 million $ 62,630
Jun 13, 2025 $ 0.452
-1.17%
$ 27.12 million $ 69,660
Jun 12, 2025 $ 0.461
+2.75%
$ 27.66 million $ 77,717
Jun 11, 2025 $ 0.45
+8.90%
$ 26.99 million $ 35,385