Beaver Stock Historical Data

BRSK Page 51
Download
Date Close Price change Market cap Trading volume
Dec 1, 4 PM $ 0.15
-0.13%
$ 9.01 million $ 177
Dec 1, 3 PM $ 0.15
-0.07%
$ 9.02 million $ 195
Dec 1, 2 PM $ 0.15
+0.13%
$ 9.03 million $ 178
Dec 1, 1 PM $ 0.15
+0.00%
$ 9.02 million $ 167
Dec 1, 12 PM $ 0.15
+0.00%
$ 9.02 million $ 173
Dec 1, 11 AM $ 0.15
-0.13%
$ 9.02 million $ 173
Dec 1, 10 AM $ 0.15
+0.00%
$ 9.03 million $ 173
Dec 1, 9 AM $ 0.15
+0.00%
$ 9.03 million $ 173
Dec 1, 8 AM $ 0.15
+0.00%
$ 9.03 million $ 173
Dec 1, 7 AM $ 0.15
+0.27%
$ 9.03 million $ 173
Dec 1, 6 AM $ 0.15
+0.00%
$ 9.01 million $ 158
Dec 1, 5 AM $ 0.15
+0.00%
$ 9.01 million $ 166
Dec 1, 4 AM $ 0.15
-0.20%
$ 9.01 million $ 166
Dec 1, 3 AM $ 0.15
+0.00%
$ 9.02 million $ 149
Dec 1, 2 AM $ 0.15
+0.00%
$ 9.02 million $ 149
Dec 1, 1 AM $ 0.15
+0.00%
$ 9.02 million $ 149
Dec 1, 12 AM $ 0.15
+0.00%
$ 9.02 million $ 149
Nov 30, 11 PM $ 0.15
+0.00%
$ 9.01 million $ 143
Nov 30, 10 PM $ 0.15
+0.00%
$ 9.01 million $ 143
Nov 30, 9 PM $ 0.15
+0.00%
$ 9.01 million $ 126
Nov 30, 8 PM $ 0.15
-0.20%
$ 9.01 million $ 117
Nov 30, 7 PM $ 0.15
+0.00%
$ 9.02 million $ 99
Nov 30, 6 PM $ 0.15
+0.00%
$ 9.02 million $ 77
Nov 30, 5 PM $ 0.15
+0.00%
$ 9.02 million $ 66
Nov 30, 4 PM $ 0.15
+0.07%
$ 9.02 million $ 66
Nov 30, 3 PM $ 0.15
+0.00%
$ 9.01 million $ 36
Nov 30, 2 PM $ 0.15
+0.00%
$ 9.01 million $ 146
Nov 30, 1 PM $ 0.15
-0.20%
$ 9.01 million $ 190
Nov 30, 12 PM $ 0.15
+0.00%
$ 9.03 million $ 218
Nov 30, 11 AM $ 0.15
+0.07%
$ 9.03 million $ 266
Nov 30, 10 AM $ 0.15
+0.00%
$ 9.02 million $ 296
Nov 30, 9 AM $ 0.15
+0.00%
$ 9.02 million $ 342
Nov 30, 8 AM $ 0.15
+0.00%
$ 9.02 million $ 398
Nov 30, 7 AM $ 0.15
+0.00%
$ 9.02 million $ 414
Nov 30, 6 AM $ 0.15
+0.27%
$ 9.02 million $ 414
Nov 30, 5 AM $ 0.15
+0.00%
$ 9 million $ 439
Nov 30, 4 AM $ 0.15
+0.00%
$ 9 million $ 476
Nov 30, 3 AM $ 0.15
+0.00%
$ 9 million $ 495
Nov 30, 2 AM $ 0.15
+0.00%
$ 9 million $ 514
Nov 30, 1 AM $ 0.15
+0.00%
$ 9 million $ 616
Nov 30, 12 AM $ 0.15
+0.00%
$ 9 million $ 764
Nov 29, 11 PM $ 0.15
-0.07%
$ 9 million $ 984
Nov 29, 10 PM $ 0.15
+0.00%
$ 9.01 million $ 1,129
Nov 29, 9 PM $ 0.15
+0.00%
$ 9.01 million $ 1,359
Nov 29, 8 PM $ 0.15
+0.00%
$ 9.01 million $ 1,663
Nov 29, 7 PM $ 0.15
+0.00%
$ 9.01 million $ 1,835
Nov 29, 6 PM $ 0.15
+0.00%
$ 9.01 million $ 2,040
Nov 29, 5 PM $ 0.15
+0.00%
$ 9.01 million $ 2,319
Nov 29, 4 PM $ 0.15
+0.00%
$ 9.01 million $ 2,577
Nov 29, 3 PM $ 0.15
+0.07%
$ 9.01 million $ 2,920