Beaver Stock Historical Data

BRSK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $ 0.413
-10.54%
$ 24.79 million $ 301,889
Jun 9, 2025 $ 0.462
+0.80%
$ 27.7 million $ 68,390
Jun 8, 2025 $ 0.457
-1.53%
$ 27.43 million $ 57,676
Jun 7, 2025 $ 0.464
-1.84%
$ 27.85 million $ 59,828
Jun 6, 2025 $ 0.472
+1.30%
$ 28.34 million $ 68,199
Jun 5, 2025 $ 0.466
-0.16%
$ 27.99 million $ 68,558
Jun 4, 2025 $ 0.466
+2.17%
$ 27.96 million $ 69,251
Jun 3, 2025 $ 0.457
-3.86%
$ 27.42 million $ 62,525
Jun 2, 2025 $ 0.474
+0.34%
$ 28.47 million $ 60,732
Jun 1, 2025 $ 0.472
-3.28%
$ 28.32 million $ 90,713
May 31, 2025 $ 0.488
+0.73%
$ 29.29 million $ 131,296
May 30, 2025 $ 0.486
+0.57%
$ 29.14 million $ 79,250
May 29, 2025 $ 0.483
-2.29%
$ 29.01 million $ 84,629
May 28, 2025 $ 0.496
-3.46%
$ 29.73 million $ 71,234
May 27, 2025 $ 0.514
-1.82%
$ 30.84 million $ 71,164
May 26, 2025 $ 0.523
-1.26%
$ 31.41 million $ 74,093
May 25, 2025 $ 0.535
-4.43%
$ 32.12 million $ 75,879
May 24, 2025 $ 0.561
-0.29%
$ 33.63 million $ 59,792
May 23, 2025 $ 0.562
-2.08%
$ 33.7 million $ 85,467
May 22, 2025 $ 0.574
+0.95%
$ 34.45 million $ 73,730
May 21, 2025 $ 0.57
+1.77%
$ 34.17 million $ 98,689
May 20, 2025 $ 0.561
-0.79%
$ 33.68 million $ 83,693
May 19, 2025 $ 0.567
-5.77%
$ 34.01 million $ 64,292
May 18, 2025 $ 0.603
+11.16%
$ 36.18 million $ 104,599
May 17, 2025 $ 0.539
-3.43%
$ 32.34 million $ 77,714
May 16, 2025 $ 0.56
+2.45%
$ 33.6 million $ 71,874
May 15, 2025 $ 0.547
+4.71%
$ 32.8 million $ 159,419
May 14, 2025 $ 0.521
+7.81%
$ 31.23 million $ 92,081
May 13, 2025 $ 0.495
+5.45%
$ 29.72 million $ 94,375
May 12, 2025 $ 0.47
-1.07%
$ 28.18 million $ 62,146
May 11, 2025 $ 0.475
+2.35%
$ 28.52 million $ 104,467
May 10, 2025 $ 0.47
+2.11%
$ 28.18 million $ 68,433
May 9, 2025 $ 0.465
+4.98%
$ 27.88 million $ 15,314
May 8, 2025 $ 0.443
-1.41%
$ 26.6 million $ 14,701
May 7, 2025 $ 0.456
+2.05%
$ 27.34 million $ 15,019
May 6, 2025 $ 0.443
-1.61%
$ 26.61 million $ 14,915
May 5, 2025 $ 0.445
-0.96%
$ 26.7 million $ 14,503
May 4, 2025 $ 0.445
-4.20%
$ 26.68 million $ 14,924
May 3, 2025 $ 0.461
-1.79%
$ 27.67 million $ 15,342
May 2, 2025 $ 0.465
-3.23%
$ 27.87 million $ 7,512
May 1, 2025 $ 0.469
+0.82%
$ 28.81 million $ 1,985
Apr 30, 2025 $ 0.465
+0.76%
$ 27.89 million $ 13,510
Apr 29, 2025 $ 0.461
-1.89%
$ -- $ 15,173
Apr 28, 2025 $ 0.47
-0.17%
$ 28.22 million $ 5,679
Apr 27, 2025 $ 0.471
-2.10%
$ 28.27 million $ 8,181
Apr 26, 2025 $ 0.487
+9.08%
$ 29.2 million $ 13,658
Apr 25, 2025 $ 0.446
-2.06%
$ 26.77 million $ 5,971
Apr 24, 2025 $ 0.455
-5.17%
$ 27.29 million $ 14,939
Apr 23, 2025 $ 0.48
+1.95%
$ 28.8 million $ 16,156
Apr 22, 2025 $ 0.473
+1.70%
$ 28.4 million $ 15,617