Beaver Stock Historical Data

BRSK Page 57
Download
Date Close Price change Market cap Trading volume
Nov 16, 9 AM $ 0.355
-1.35%
$ 21.31 million $ 17,608
Nov 16, 8 AM $ 0.354
-2.67%
$ 21.25 million $ 17,611
Nov 16, 7 AM $ 0.364
-1.05%
$ 21.86 million $ 17,646
Nov 16, 6 AM $ 0.364
-1.79%
$ 21.84 million $ 17,564
Nov 16, 5 AM $ 0.363
-1.57%
$ 21.8 million $ 17,586
Nov 16, 4 AM $ 0.364
+1.60%
$ 21.86 million $ 17,481
Nov 16, 3 AM $ 0.361
-0.12%
$ 21.63 million $ 17,498
Nov 16, 2 AM $ 0.361
+1.33%
$ 21.66 million $ 17,559
Nov 16, 1 AM $ 0.356
-0.52%
$ 21.38 million $ 17,501
Nov 16, 12 AM $ 0.362
-0.13%
$ 21.7 million $ 17,549
Nov 15, 11 PM $ 0.362
-0.67%
$ 21.7 million $ 17,515
Nov 15, 10 PM $ 0.37
+0.68%
$ 22.21 million $ 17,573
Nov 15, 9 PM $ 0.363
-1.77%
$ 21.79 million $ 17,477
Nov 15, 8 PM $ 0.369
+1.79%
$ 22.14 million $ 17,540
Nov 15, 7 PM $ 0.367
+3.64%
$ 22.05 million $ 17,547
Nov 15, 6 PM $ 0.355
-3.99%
$ 21.29 million $ 17,589
Nov 15, 5 PM $ 0.356
-0.92%
$ 21.37 million $ 17,667
Nov 15, 4 PM $ 0.366
-0.41%
$ 21.98 million $ 17,705
Nov 15, 3 PM $ 0.364
+1.31%
$ 21.85 million $ 17,775
Nov 15, 2 PM $ 0.366
+0.33%
$ 21.95 million $ 17,740
Nov 15, 1 PM $ 0.353
-1.40%
$ 21.2 million $ 17,661
Nov 15, 12 PM $ 0.369
-0.22%
$ 22.15 million $ 17,499
Nov 15, 11 AM $ 0.365
-0.90%
$ 21.92 million $ 17,468
Nov 15, 10 AM $ 0.353
-4.71%
$ 21.16 million $ 17,372
Nov 15, 9 AM $ 0.369
+0.54%
$ 22.04 million $ 17,186
Nov 15, 8 AM $ 0.365
-1.10%
$ 21.88 million $ 17,140
Nov 15, 7 AM $ 0.366
+0.15%
$ 21.98 million $ 17,196
Nov 15, 6 AM $ 0.37
+0.13%
$ 22.18 million $ 17,155
Nov 15, 5 AM $ 0.365
+0.05%
$ 21.92 million $ 17,020
Nov 15, 4 AM $ 0.369
-0.51%
$ 22.13 million $ 16,979
Nov 15, 3 AM $ 0.368
+0.22%
$ 22.07 million $ 16,906
Nov 15, 2 AM $ 0.367
+0.91%
$ 22.03 million $ 16,936
Nov 15, 1 AM $ 0.364
-1.06%
$ 21.83 million $ 16,976
Nov 15, 12 AM $ 0.368
+0.27%
$ 22.06 million $ 16,916
Nov 14, 11 PM $ 0.367
-0.14%
$ 22 million $ 16,846
Nov 14, 10 PM $ 0.367
+0.20%
$ 22.03 million $ 16,888
Nov 14, 9 PM $ 0.366
-0.81%
$ 21.99 million $ 16,701
Nov 14, 8 PM $ 0.37
+0.57%
$ 22.21 million $ 16,472
Nov 14, 7 PM $ 0.368
-0.54%
$ 22.09 million $ 16,664
Nov 14, 6 PM $ 0.369
+1.18%
$ 22.16 million $ 16,534
Nov 14, 5 PM $ 0.368
+0.93%
$ 22.07 million $ 16,513
Nov 14, 4 PM $ 0.366
+0.38%
$ 21.9 million $ 16,474
Nov 14, 3 PM $ 0.365
-0.33%
$ 21.88 million $ 16,484
Nov 14, 2 PM $ 0.369
+9.88%
$ 22.15 million $ 16,518
Nov 14, 1 PM $ 0.35
+3.37%
$ 20.98 million $ 16,706
Nov 14, 12 PM $ 0.368
-0.35%
$ 22.08 million $ 16,702
Nov 14, 11 AM $ 0.35
+2.82%
$ 21.02 million $ 16,573
Nov 14, 10 AM $ 0.341
-3.51%
$ 20.44 million $ 16,749
Nov 14, 9 AM $ 0.363
+7.48%
$ 21.8 million $ 16,812
Nov 14, 8 AM $ 0.351
+1.87%
$ 21.06 million $ 16,781