Beaver Stock Historical Data

BRSK Page 54
Download
Date Close Price change Market cap Trading volume
Nov 25, 2 AM $ 0.209
-3.69%
$ 12.52 million $ 8,076
Nov 25, 1 AM $ 0.213
+1.85%
$ 12.77 million $ 7,917
Nov 25, 12 AM $ 0.207
-0.76%
$ 12.45 million $ 7,815
Nov 24, 11 PM $ 0.201
-4.15%
$ 12.05 million $ 7,605
Nov 24, 10 PM $ 0.214
+0.38%
$ 12.82 million $ 7,409
Nov 24, 9 PM $ 0.206
+3.01%
$ 12.38 million $ 7,191
Nov 24, 8 PM $ 0.2
-7.58%
$ 12 million $ 6,884
Nov 24, 7 PM $ 0.21
+2.64%
$ 12.58 million $ 6,600
Nov 24, 1 PM $ 0.243
+6.14%
$ 14.59 million $ 4,643
Nov 24, 12 PM $ 0.229
-4.92%
$ 13.75 million $ 4,491
Nov 24, 11 AM $ 0.235
-8.20%
$ 14.11 million $ 3,939
Nov 24, 10 AM $ 0.26
+4.25%
$ 15.61 million $ 3,848
Nov 24, 9 AM $ 0.253
+2.06%
$ 15.16 million $ 3,532
Nov 24, 8 AM $ 0.249
+2.47%
$ 14.93 million $ 3,141
Nov 24, 7 AM $ 0.254
+0.00%
$ 15.26 million $ 2,488
Nov 24, 6 AM $ 0.26
+4.95%
$ 15.61 million $ 2,137
Nov 24, 5 AM $ 0.249
-4.66%
$ 14.91 million $ 1,704
Nov 24, 4 AM $ 0.255
-1.05%
$ 15.27 million $ 1,296
Nov 24, 3 AM $ 0.258
-1.49%
$ 15.46 million $ 245
Nov 22, 8 AM $ 0.264
+0.00%
$ 15.86 million $ 339
Nov 22, 5 AM $ 0.266
+1.02%
$ 15.99 million $ 333
Nov 22, 3 AM $ 0.266
+0.00%
$ 15.98 million $ 257
Nov 22, 12 AM $ 0.264
+0.00%
$ 15.81 million $ 255
Nov 21, 11 PM $ 0.265
+0.21%
$ 15.88 million $ 239
Nov 21, 8 PM $ 0.263
+0.00%
$ 15.78 million $ 234
Nov 21, 4 PM $ 0.263
+0.00%
$ 15.78 million $ 211
Nov 21, 3 PM $ 0.263
-0.26%
$ 15.78 million $ 333
Nov 21, 2 PM $ 0.264
+0.08%
$ 15.82 million $ 633
Nov 21, 1 PM $ 0.263
+0.16%
$ 15.81 million $ 922
Nov 21, 12 PM $ 0.263
+0.00%
$ 15.78 million $ 1,189
Nov 21, 11 AM $ 0.263
+0.00%
$ 15.78 million $ 1,432
Nov 21, 10 AM $ 0.263
+0.00%
$ 15.78 million $ 1,745
Nov 21, 9 AM $ 0.263
+0.00%
$ 15.78 million $ 2,016
Nov 21, 8 AM $ 0.263
+0.00%
$ 15.78 million $ 2,253
Nov 21, 7 AM $ 0.263
+0.00%
$ 15.78 million $ 2,466
Nov 21, 6 AM $ 0.263
+0.00%
$ 15.78 million $ 2,914
Nov 21, 5 AM $ 0.263
+0.00%
$ 15.78 million $ 3,224
Nov 21, 4 AM $ 0.263
+0.00%
$ 15.78 million $ 3,565
Nov 21, 3 AM $ 0.263
+0.00%
$ 15.78 million $ 3,911
Nov 21, 2 AM $ 0.263
-0.02%
$ 15.78 million $ 4,239
Nov 21, 1 AM $ 0.263
+0.02%
$ 15.78 million $ 4,617
Nov 21, 12 AM $ 0.263
+0.00%
$ 15.78 million $ 4,967
Nov 20, 11 PM $ 0.263
+0.00%
$ 15.78 million $ 5,441
Nov 20, 10 PM $ 0.263
+0.00%
$ 15.78 million $ 5,791
Nov 20, 9 PM $ 0.263
+0.00%
$ 15.78 million $ 6,111
Nov 20, 8 PM $ 0.263
+0.00%
$ 15.78 million $ 6,569
Nov 20, 7 PM $ 0.263
+0.00%
$ 15.78 million $ 7,057
Nov 20, 6 PM $ 0.263
+0.00%
$ 15.78 million $ 7,486
Nov 20, 5 PM $ 0.263
+0.00%
$ 15.78 million $ 7,896
Nov 20, 4 PM $ 0.263
-10.36%
$ 15.78 million $ 8,323