Beaver Stock Historical Data

BRSK Page 9
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.475
-0.04%
$ 28.51 million $ 16,020
Apr 20, 2025 $ 0.479
+0.00%
$ 28.74 million $ 15,527
Apr 19, 2025 $ 0.477
-0.48%
$ 28.64 million $ 16,249
Apr 18, 2025 $ 0.479
-0.35%
$ 28.72 million $ 15,760
Apr 17, 2025 $ 0.477
+4.13%
$ 28.6 million $ 16,191
Apr 16, 2025 $ 0.463
+2.03%
$ 27.8 million $ 15,314
Apr 15, 2025 $ 0.464
+6.98%
$ 27.85 million $ 15,003
Apr 14, 2025 $ 0.436
-1.47%
$ 26.14 million $ 14,496
Apr 13, 2025 $ 0.434
-0.28%
$ 26.03 million $ 15,157
Apr 12, 2025 $ 0.434
-0.91%
$ 26.03 million $ 14,298
Apr 11, 2025 $ 0.438
-2.39%
$ 26.27 million $ 14,537
Apr 10, 2025 $ 0.451
-3.98%
$ 27.05 million $ 15,438
Apr 9, 2025 $ 0.465
-7.33%
$ 27.91 million $ 16,269
Apr 8, 2025 $ 0.498
-2.88%
$ 29.9 million $ 16,079
Apr 7, 2025 $ 0.513
-2.54%
$ 30.81 million $ 17,275
Apr 6, 2025 $ 0.529
-1.03%
$ 31.75 million $ 17,707
Apr 5, 2025 $ 0.535
-3.64%
$ 32.08 million $ 18,007
Apr 4, 2025 $ 0.551
-0.94%
$ 33.05 million $ 18,593
Apr 3, 2025 $ 0.553
-0.07%
$ 33.17 million $ 18,197
Apr 2, 2025 $ 0.554
+0.16%
$ 33.23 million $ 17,981
Apr 1, 2025 $ 0.565
+0.80%
$ 33.88 million $ 18,533
Mar 31, 2025 $ 0.559
-0.05%
$ 33.57 million $ 18,460
Mar 30, 2025 $ 0.56
+0.56%
$ 33.61 million $ 18,858
Mar 29, 2025 $ 0.553
-6.73%
$ 33.2 million $ 14,865
Mar 28, 2025 $ 0.593
+1.19%
$ 35.6 million $ 15,157
Mar 27, 2025 $ 0.596
-0.35%
$ 35.74 million $ 20,179
Mar 26, 2025 $ 0.601
-0.45%
$ 36.04 million $ 20,388
Mar 25, 2025 $ 0.602
-1.04%
$ 36.11 million $ 19,458
Mar 24, 2025 $ 0.604
-0.89%
$ 36.25 million $ 20,331
Mar 23, 2025 $ 0.609
+0.21%
$ 36.56 million $ 20,000
Mar 22, 2025 $ 0.609
-2.01%
$ 36.54 million $ 20,684
Mar 21, 2025 $ 0.623
+1.04%
$ 37.4 million $ 20,888
Mar 20, 2025 $ 0.616
+0.67%
$ 36.94 million $ 26,576
Mar 19, 2025 $ 0.614
+7.91%
$ 36.82 million $ 55,961
Mar 18, 2025 $ 0.569
+1.72%
$ 34.12 million $ 60,884
Mar 17, 2025 $ 0.559
+0.96%
$ 33.54 million $ 70,325
Mar 16, 2025 $ 0.547
-3.49%
$ 32.84 million $ 95,057
Mar 15, 2025 $ 0.567
+10.67%
$ 34.03 million $ 61,798
Mar 14, 2025 $ 0.495
+4.43%
$ 29.73 million $ 87,826
Mar 13, 2025 $ 0.474
+0.15%
$ 28.47 million $ 28,772
Mar 12, 2025 $ 0.5
+8.71%
$ 30.02 million $ 211,635
Mar 11, 2025 $ 0.49
+1.74%
$ 29.39 million $ 211,200
Mar 10, 2025 $ 0.469
-0.19%
$ 28.12 million $ 212,257
Mar 9, 2025 $ 0.469
-0.42%
$ 28.13 million $ 206,254
Mar 8, 2025 $ 0.466
+5.40%
$ 27.98 million $ 201,926
Mar 7, 2025 $ 0.442
+0.25%
$ 26.5 million $ 186,401
Mar 6, 2025 $ 0.434
-1.68%
$ 26.04 million $ 66,981
Mar 5, 2025 $ 0.441
+4.23%
$ 26.46 million $ 136,393
Mar 4, 2025 $ 0.427
+1.19%
$ 25.6 million $ 131,504
Mar 3, 2025 $ 0.422
-6.87%
$ 25.3 million $ 45,796