Beaver Stock Historical Data

BRSK Page 38
Download
Date Close Price change Market cap Trading volume
Dec 31, 2 PM $ 0.0701
+5.57%
$ 4.21 million $ 11,252
Dec 31, 1 PM $ 0.0673
-5.34%
$ 4.04 million $ 11,223
Dec 31, 12 PM $ 0.0712
+3.34%
$ 4.27 million $ 11,209
Dec 31, 11 AM $ 0.0659
-4.91%
$ 3.95 million $ 11,142
Dec 31, 10 AM $ 0.0672
+1.20%
$ 4.03 million $ 11,123
Dec 31, 9 AM $ 0.0673
-5.61%
$ 4.04 million $ 11,128
Dec 31, 8 AM $ 0.0713
+7.38%
$ 4.28 million $ 11,050
Dec 31, 7 AM $ 0.0674
-3.30%
$ 4.04 million $ 11,058
Dec 31, 6 AM $ 0.0675
-5.20%
$ 4.05 million $ 11,002
Dec 31, 5 AM $ 0.07
+1.01%
$ 4.2 million $ 11,051
Dec 31, 4 AM $ 0.0693
+3.90%
$ 4.16 million $ 10,999
Dec 31, 3 AM $ 0.0689
-0.58%
$ 4.13 million $ 10,992
Dec 31, 2 AM $ 0.0708
+1.14%
$ 4.25 million $ 10,952
Dec 31, 1 AM $ 0.0711
+5.33%
$ 4.27 million $ 10,954
Dec 31, 12 AM $ 0.0701
+1.01%
$ 4.21 million $ 10,963
Dec 30, 11 PM $ 0.0707
-0.14%
$ 4.24 million $ 10,913
Dec 30, 10 PM $ 0.0699
+1.16%
$ 4.19 million $ 10,881
Dec 30, 9 PM $ 0.0691
+1.77%
$ 4.15 million $ 10,852
Dec 30, 8 PM $ 0.0703
+1.44%
$ 4.22 million $ 10,890
Dec 30, 7 PM $ 0.066
-3.08%
$ 3.96 million $ 10,891
Dec 30, 6 PM $ 0.0663
-5.82%
$ 3.98 million $ 10,923
Dec 30, 5 PM $ 0.0713
+2.74%
$ 4.28 million $ 10,998
Dec 30, 4 PM $ 0.0694
+4.36%
$ 4.16 million $ 11,050
Dec 30, 3 PM $ 0.0665
-5.27%
$ 3.99 million $ 11,048
Dec 30, 2 PM $ 0.0697
-1.41%
$ 4.18 million $ 11,093
Dec 30, 1 PM $ 0.0687
+0.29%
$ 4.12 million $ 11,095
Dec 30, 12 PM $ 0.0696
-1.97%
$ 4.18 million $ 11,150
Dec 30, 11 AM $ 0.0687
+2.08%
$ 4.12 million $ 11,208
Dec 30, 10 AM $ 0.0659
-3.23%
$ 3.95 million $ 11,197
Dec 30, 9 AM $ 0.0681
+0.00%
$ 4.09 million $ 11,155
Dec 30, 8 AM $ 0.0708
+3.96%
$ 4.25 million $ 11,230
Dec 30, 7 AM $ 0.0675
-3.43%
$ 4.05 million $ 11,190
Dec 30, 6 AM $ 0.0706
+6.33%
$ 4.24 million $ 11,207
Dec 30, 5 AM $ 0.0674
-1.46%
$ 4.04 million $ 11,199
Dec 30, 4 AM $ 0.0672
-3.59%
$ 4.03 million $ 11,268
Dec 30, 3 AM $ 0.0691
-0.58%
$ 4.15 million $ 11,243
Dec 30, 2 AM $ 0.0699
-0.71%
$ 4.19 million $ 11,324
Dec 30, 1 AM $ 0.0673
-1.32%
$ 4.04 million $ 11,315
Dec 30, 12 AM $ 0.0711
+2.60%
$ 4.27 million $ 11,342
Dec 29, 11 PM $ 0.0693
+2.36%
$ 4.16 million $ 11,419
Dec 29, 10 PM $ 0.0673
-0.88%
$ 4.04 million $ 11,412
Dec 29, 9 PM $ 0.0709
+0.71%
$ 4.25 million $ 11,424
Dec 29, 8 PM $ 0.07
-0.28%
$ 4.2 million $ 11,474
Dec 29, 7 PM $ 0.0679
-3.82%
$ 4.07 million $ 11,393
Dec 29, 6 PM $ 0.0705
+1.59%
$ 4.23 million $ 11,438
Dec 29, 5 PM $ 0.0706
-0.28%
$ 4.24 million $ 11,360
Dec 29, 4 PM $ 0.0708
+3.36%
$ 4.25 million $ 11,398
Dec 29, 3 PM $ 0.0689
+0.15%
$ 4.13 million $ 11,421
Dec 29, 2 PM $ 0.0686
+1.03%
$ 4.12 million $ 11,403
Dec 29, 1 PM $ 0.0675
-2.03%
$ 4.05 million $ 11,396