Beaver Stock Historical Data

BRSK Page 10
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 0.449
-6.22%
$ 26.96 million $ 251,311
Dec 25, 2024 $ 0.473
+2.91%
$ 28.38 million $ 120,337
Dec 24, 2024 $ 0.457
-10.42%
$ 27.43 million $ 137,935
Dec 23, 2024 $ 0.505
-7.51%
$ 30.32 million $ 166,842
Dec 22, 2024 $ 0.545
+5.45%
$ 32.72 million $ 149,311
Dec 21, 2024 $ 0.513
-1.09%
$ 30.81 million $ 119,276
Dec 20, 2024 $ 0.518
-7.42%
$ 31.09 million $ 126,290
Dec 19, 2024 $ 0.56
-5.79%
$ 33.58 million $ 192,863
Dec 18, 2024 $ 0.594
-0.48%
$ 35.66 million $ 327,299
Dec 17, 2024 $ 0.597
-1.67%
$ 35.83 million $ 354,561
Dec 16, 2024 $ 0.607
+0.47%
$ 36.44 million $ 216,833
Dec 15, 2024 $ 0.605
-1.24%
$ 36.27 million $ 252,997
Dec 14, 2024 $ 0.612
-8.48%
$ 36.74 million $ 221,785
Dec 13, 2024 $ 0.669
+0.02%
$ 40.14 million $ 152,671
Dec 12, 2024 $ 0.669
-3.78%
$ 40.13 million $ 346,373
Dec 11, 2024 $ 0.695
+7.63%
$ 42.02 million $ 397,163
Dec 10, 2024 $ 0.648
-1.02%
$ 38.89 million $ 221,139
Dec 9, 2024 $ 0.654
-2.55%
$ 39.26 million $ 280,144
Dec 8, 2024 $ 0.671
+0.47%
$ 40.27 million $ 166,691
Dec 7, 2024 $ 0.668
-8.85%
$ 40.08 million $ 399,414
Dec 6, 2024 $ 0.733
+5.73%
$ 43.97 million $ 266,003
Dec 5, 2024 $ 0.694
+8.99%
$ 41.61 million $ 346,794
Dec 4, 2024 $ 0.636
+9.90%
$ 38.18 million $ 19,838
Dec 3, 2024 $ 0.579
+14.81%
$ 34.72 million $ 140,222
Dec 2, 2024 $ 0.504
-2.96%
$ 30.24 million $ 347,617
Dec 1, 2024 $ 0.519
+1.50%
$ 31.06 million $ 347,866
Nov 30, 2024 $ 0.511
-1.57%
$ 30.68 million $ 283,796
Nov 29, 2024 $ 0.519
-4.20%
$ 31.16 million $ 221,838
Nov 28, 2024 $ 0.542
-4.10%
$ 32.53 million $ 326,036
Nov 27, 2024 $ 0.562
-1.35%
$ 33.71 million $ 224,141
Nov 26, 2024 $ 0.57
+1.14%
$ 34.22 million $ 389,399
Nov 25, 2024 $ 0.563
-1.59%
$ 33.8 million $ 414,610
Nov 24, 2024 $ 0.572
-4.03%
$ 34.35 million $ 432,505
Nov 23, 2024 $ 0.596
-1.19%
$ 35.79 million $ 570,313
Nov 22, 2024 $ 0.604
-5.83%
$ 36.22 million $ 470,401
Nov 21, 2024 $ 0.641
+3.55%
$ 38.46 million $ 567,100
Nov 20, 2024 $ 0.621
+38.20%
$ 37.28 million $ 498,115
Nov 19, 2024 $ 0.441
-27.11%
$ 26.44 million $ 179,496
Nov 18, 2024 $ 0.605
-4.71%
$ 36.28 million $ 365,928
Nov 17, 2024 $ 0.635
+3.39%
$ 38.08 million $ 421,300
Nov 16, 2024 $ 0.634
+4.96%
$ 38.05 million $ 173,278
Nov 15, 2024 $ 0.604
-0.03%
$ 36.25 million $ 530,849
Nov 14, 2024 $ 0.604
-2.16%
$ 36.24 million $ 672,286
Nov 13, 2024 $ 0.617
-2.97%
$ 37.02 million $ 587,447
Nov 12, 2024 $ 0.638
-1.69%
$ 38.26 million $ 516,234
Nov 11, 2024 $ 0.644
+3.79%
$ 38.63 million $ 644,151
Nov 10, 2024 $ 0.62
-3.32%
$ 37.22 million $ 559,498
Nov 9, 2024 $ 0.641
+5.30%
$ 38.45 million $ 643,438
Nov 8, 2024 $ 0.61
-10.74%
$ 36.6 million $ 761,026
Nov 7, 2024 $ 0.684
-15.60%
$ 41.01 million $ 1.18 million