Beaver Stock Historical Data

BRSK Page 53
Download
Date Close Price change Market cap Trading volume
Nov 27, 11 AM $ 0.184
-2.75%
$ 11.03 million $ 3,539
Nov 27, 10 AM $ 0.196
+2.51%
$ 11.76 million $ 3,166
Nov 27, 9 AM $ 0.196
+8.01%
$ 11.73 million $ 2,783
Nov 27, 2 AM $ 0.22
+0.05%
$ 13.21 million $ 168
Nov 27, 1 AM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 27, 12 AM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 11 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 10 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 9 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 8 PM $ 0.22
-0.05%
$ 13.21 million $ 168
Nov 26, 7 PM $ 0.22
-0.05%
$ 13.21 million $ 168
Nov 26, 6 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 5 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 4 PM $ 0.22
+0.05%
$ 13.21 million $ 168
Nov 26, 3 PM $ 0.22
+0.05%
$ 13.21 million $ 168
Nov 26, 2 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 1 PM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 12 PM $ 0.22
+0.05%
$ 13.21 million $ 168
Nov 26, 11 AM $ 0.22
+0.00%
$ 13.21 million $ 168
Nov 26, 10 AM $ 0.22
-0.05%
$ 13.21 million $ 167
Nov 26, 9 AM $ 0.22
+0.00%
$ 13.21 million $ 258
Nov 26, 8 AM $ 0.22
+0.00%
$ 13.21 million $ 447
Nov 26, 7 AM $ 0.22
-0.05%
$ 13.21 million $ 636
Nov 26, 6 AM $ 0.22
-0.05%
$ 13.21 million $ 795
Nov 26, 5 AM $ 0.22
+0.05%
$ 13.21 million $ 1,007
Nov 26, 4 AM $ 0.22
-0.05%
$ 13.21 million $ 1,253
Nov 26, 3 AM $ 0.22
+0.00%
$ 13.21 million $ 1,389
Nov 26, 2 AM $ 0.22
+0.00%
$ 13.21 million $ 1,521
Nov 26, 1 AM $ 0.22
+0.04%
$ 13.21 million $ 1,651
Nov 26, 12 AM $ 0.22
-0.04%
$ 13.21 million $ 1,768
Nov 25, 11 PM $ 0.22
+0.05%
$ 13.21 million $ 1,956
Nov 25, 10 PM $ 0.22
+0.00%
$ 13.21 million $ 2,106
Nov 25, 9 PM $ 0.22
+0.05%
$ 13.21 million $ 2,358
Nov 25, 8 PM $ 0.22
-0.05%
$ 13.21 million $ 2,546
Nov 25, 7 PM $ 0.22
+0.00%
$ 13.21 million $ 2,866
Nov 25, 6 PM $ 0.22
+0.00%
$ 13.21 million $ 3,176
Nov 25, 5 PM $ 0.22
+0.18%
$ 13.21 million $ 3,410
Nov 25, 4 PM $ 0.22
-0.27%
$ 13.18 million $ 3,633
Nov 25, 3 PM $ 0.22
+0.16%
$ 13.21 million $ 3,863
Nov 25, 2 PM $ 0.22
+0.00%
$ 13.18 million $ 4,142
Nov 25, 1 PM $ 0.22
+5.68%
$ 13.18 million $ 4,431
Nov 25, 12 PM $ 0.208
+0.00%
$ 12.47 million $ 4,822
Nov 25, 10 AM $ 0.207
-0.75%
$ 12.41 million $ 6,036
Nov 25, 9 AM $ 0.208
+0.67%
$ 12.5 million $ 6,139
Nov 25, 8 AM $ 0.216
+5.46%
$ 12.97 million $ 6,420
Nov 25, 7 AM $ 0.205
-3.54%
$ 12.3 million $ 6,649
Nov 25, 6 AM $ 0.21
+3.94%
$ 12.63 million $ 6,941
Nov 25, 5 AM $ 0.208
+0.20%
$ 12.48 million $ 7,177
Nov 25, 4 AM $ 0.208
-3.10%
$ 12.45 million $ 7,560
Nov 25, 3 AM $ 0.204
-2.13%
$ 12.26 million $ 7,956