Beaver Stock Historical Data

BRSK Page 55
Download
Date Close Price change Market cap Trading volume
Nov 20, 3 PM $ 0.299
+3.93%
$ 17.9 million $ 8,614
Nov 20, 2 PM $ 0.295
+0.37%
$ 17.71 million $ 8,646
Nov 20, 1 PM $ 0.294
+2.05%
$ 17.65 million $ 8,718
Nov 20, 12 PM $ 0.288
-2.21%
$ 17.29 million $ 8,846
Nov 20, 11 AM $ 0.283
-3.48%
$ 16.97 million $ 9,363
Nov 20, 10 AM $ 0.294
-1.64%
$ 17.66 million $ 9,442
Nov 20, 9 AM $ 0.29
-1.29%
$ 17.39 million $ 9,658
Nov 20, 8 AM $ 0.294
+3.82%
$ 17.62 million $ 10,027
Nov 20, 7 AM $ 0.298
+2.88%
$ 17.87 million $ 10,342
Nov 20, 6 AM $ 0.298
-0.44%
$ 17.87 million $ 10,570
Nov 20, 5 AM $ 0.297
-0.72%
$ 17.84 million $ 10,818
Nov 20, 4 AM $ 0.294
+3.72%
$ 17.65 million $ 10,467
Nov 20, 3 AM $ 0.281
-2.32%
$ 16.85 million $ 10,031
Nov 20, 2 AM $ 0.293
+0.83%
$ 17.58 million $ 9,496
Nov 20, 1 AM $ 0.318
+5.27%
$ 19.05 million $ 9,757
Nov 20, 12 AM $ 0.289
-5.77%
$ 17.33 million $ 10,023
Nov 19, 11 PM $ 0.315
+7.85%
$ 18.88 million $ 10,214
Nov 19, 10 PM $ 0.283
-4.40%
$ 16.96 million $ 10,495
Nov 19, 9 PM $ 0.317
+2.90%
$ 19.04 million $ 10,970
Nov 19, 8 PM $ 0.305
+3.80%
$ 18.32 million $ 11,150
Nov 19, 7 PM $ 0.294
+3.60%
$ 17.65 million $ 11,329
Nov 19, 6 PM $ 0.284
-9.50%
$ 17.04 million $ 11,502
Nov 19, 5 PM $ 0.308
+0.12%
$ 18.48 million $ 11,693
Nov 19, 4 PM $ 0.319
+11.82%
$ 19.14 million $ 11,890
Nov 19, 3 PM $ 0.306
-2.58%
$ 18.37 million $ 11,961
Nov 19, 2 PM $ 0.3
-4.71%
$ 18.02 million $ 12,254
Nov 19, 1 PM $ 0.303
-3.63%
$ 18.18 million $ 12,451
Nov 19, 12 PM $ 0.317
+0.00%
$ 19 million $ 12,704
Nov 19, 11 AM $ 0.317
+0.00%
$ 19.04 million $ 12,954
Nov 19, 10 AM $ 0.317
-2.47%
$ 19 million $ 13,086
Nov 19, 9 AM $ 0.341
+5.74%
$ 20.44 million $ 13,282
Nov 19, 8 AM $ 0.335
-5.74%
$ 20.11 million $ 13,462
Nov 19, 7 AM $ 0.346
+0.25%
$ 20.75 million $ 13,623
Nov 19, 6 AM $ 0.342
-0.96%
$ 21.55 million $ 13,647
Nov 19, 4 AM $ 0.331
-3.83%
$ 19.86 million $ 175
Nov 19, 3 AM $ 0.345
+4.21%
$ 20.68 million $ 169
Nov 19, 2 AM $ 0.344
+0.00%
$ 20.64 million $ 133
Nov 19, 1 AM $ 0.343
+4.58%
$ 20.58 million $ 15,784
Nov 19, 12 AM $ 0.352
+3.12%
$ 21.13 million $ 15,742
Nov 18, 11 PM $ 0.339
-0.76%
$ 20.33 million $ 15,658
Nov 18, 10 PM $ 0.333
+1.49%
$ 20 million $ 15,521
Nov 18, 9 PM $ 0.338
+3.54%
$ 20.28 million $ 15,283
Nov 18, 8 PM $ 0.311
-2.32%
$ 18.68 million $ 15,293
Nov 18, 7 PM $ 0.327
-2.36%
$ 19.63 million $ 15,226
Nov 18, 6 PM $ 0.329
-0.07%
$ 19.76 million $ 15,204
Nov 18, 5 PM $ 0.329
+0.35%
$ 19.77 million $ 15,197
Nov 18, 4 PM $ 0.328
+0.00%
$ 19.7 million $ 5
Nov 18, 3 PM $ 0.328
+0.74%
$ 19.7 million $ 16,792
Nov 18, 2 PM $ 0.331
-8.03%
$ 19.86 million $ 16,699
Nov 18, 1 PM $ 0.357
+16.60%
$ 21.41 million $ 16,818