Beaver Stock Historical Data

BRSK Page 56
Download
Date Close Price change Market cap Trading volume
Nov 18, 12 PM $ 0.316
+4.53%
$ 18.96 million $ 16,845
Nov 18, 11 AM $ 0.328
+1.73%
$ 19.69 million $ 16,798
Nov 18, 10 AM $ 0.317
+1.50%
$ 19.04 million $ 16,863
Nov 18, 9 AM $ 0.311
-2.84%
$ 18.69 million $ 16,541
Nov 18, 8 AM $ 0.334
+2.39%
$ 20.04 million $ 16,392
Nov 18, 7 AM $ 0.342
+7.67%
$ 20.53 million $ 16,343
Nov 18, 6 AM $ 0.318
+0.42%
$ 19.06 million $ 16,481
Nov 18, 5 AM $ 0.302
-2.03%
$ 18.13 million $ 16,479
Nov 18, 4 AM $ 0.307
-4.72%
$ 18.43 million $ 16,507
Nov 18, 3 AM $ 0.336
+11.28%
$ 20.17 million $ 16,551
Nov 18, 2 AM $ 0.302
+0.00%
$ 18.13 million $ 16,650
Nov 18, 1 AM $ 0.302
+0.00%
$ 18.12 million $ 16,762
Nov 18, 12 AM $ 0.302
-0.15%
$ 18.12 million $ 16,801
Nov 17, 11 PM $ 0.302
+0.09%
$ 18.13 million $ 16,899
Nov 17, 10 PM $ 0.302
-0.09%
$ 18.12 million $ 16,969
Nov 17, 9 PM $ 0.302
-0.53%
$ 18.14 million $ 17,134
Nov 17, 8 PM $ 0.304
-0.06%
$ 18.23 million $ 17,185
Nov 17, 7 PM $ 0.304
+0.57%
$ 18.22 million $ 17,160
Nov 17, 6 PM $ 0.302
-4.88%
$ 18.11 million $ 17,212
Nov 17, 5 PM $ 0.326
-3.16%
$ 19.53 million $ 17,370
Nov 17, 4 PM $ 0.318
+0.03%
$ 19.1 million $ 17,502
Nov 17, 3 PM $ 0.318
-0.67%
$ 19.09 million $ 17,651
Nov 17, 2 PM $ 0.307
-11.80%
$ 18.4 million $ 17,717
Nov 17, 1 PM $ 0.336
+0.00%
$ 20.18 million $ 17,739
Nov 17, 11 AM $ 0.355
-2.36%
$ 21.32 million $ 17,814
Nov 17, 10 AM $ 0.362
+0.78%
$ 21.71 million $ 17,578
Nov 17, 9 AM $ 0.361
+9.27%
$ 21.66 million $ 17,705
Nov 17, 8 AM $ 0.361
+0.05%
$ 21.66 million $ 17,709
Nov 17, 7 AM $ 0.361
+5.10%
$ 21.65 million $ 17,688
Nov 17, 6 AM $ 0.342
-1.50%
$ 20.54 million $ 17,721
Nov 17, 5 AM $ 0.364
+2.33%
$ 21.83 million $ 17,757
Nov 17, 4 AM $ 0.356
-1.22%
$ 21.33 million $ 17,796
Nov 17, 3 AM $ 0.334
-6.86%
$ 20.03 million $ 17,779
Nov 17, 2 AM $ 0.36
+5.01%
$ 21.63 million $ 17,724
Nov 17, 1 AM $ 0.343
-1.55%
$ 20.56 million $ 17,782
Nov 17, 12 AM $ 0.354
-1.37%
$ 21.22 million $ 17,501
Nov 16, 11 PM $ 0.344
-5.49%
$ 20.67 million $ 17,544
Nov 16, 10 PM $ 0.344
-5.26%
$ 20.62 million $ 17,590
Nov 16, 9 PM $ 0.364
+2.12%
$ 21.82 million $ 17,596
Nov 16, 8 PM $ 0.356
+0.51%
$ 21.37 million $ 17,651
Nov 16, 7 PM $ 0.353
-0.73%
$ 21.17 million $ 17,770
Nov 16, 6 PM $ 0.356
+0.11%
$ 21.35 million $ 17,698
Nov 16, 5 PM $ 0.358
+1.25%
$ 21.48 million $ 17,562
Nov 16, 4 PM $ 0.363
+1.98%
$ 21.76 million $ 17,514
Nov 16, 3 PM $ 0.364
+0.11%
$ 21.83 million $ 17,376
Nov 16, 2 PM $ 0.353
-2.05%
$ 21.2 million $ 17,472
Nov 16, 1 PM $ 0.354
-0.68%
$ 21.26 million $ 17,483
Nov 16, 12 PM $ 0.357
+0.91%
$ 21.4 million $ 17,667
Nov 16, 11 AM $ 0.361
+0.76%
$ 21.69 million $ 17,641
Nov 16, 10 AM $ 0.358
+1.35%
$ 21.48 million $ 17,603