Beaver Stock Historical Data

BRSK Page 58
Download
Date Close Price change Market cap Trading volume
Nov 14, 7 AM $ 0.338
-2.25%
$ 20.3 million $ 16,758
Nov 14, 6 AM $ 0.346
-6.03%
$ 20.77 million $ 16,857
Nov 14, 5 AM $ 0.373
+8.85%
$ 22.41 million $ 16,756
Nov 14, 4 AM $ 0.355
-3.56%
$ 21.31 million $ 16,808
Nov 14, 3 AM $ 0.364
-2.83%
$ 21.87 million $ 16,947
Nov 14, 2 AM $ 0.36
+1.40%
$ 21.6 million $ 16,924
Nov 14, 1 AM $ 0.373
+6.28%
$ 22.36 million $ 16,875
Nov 14, 12 AM $ 0.336
-9.70%
$ 20.14 million $ 16,943
Nov 13, 11 PM $ 0.373
+7.79%
$ 22.36 million $ 16,908
Nov 13, 10 PM $ 0.337
-8.21%
$ 20.21 million $ 16,830
Nov 13, 9 PM $ 0.367
-0.40%
$ 22.04 million $ 16,842
Nov 13, 8 PM $ 0.356
+5.71%
$ 21.34 million $ 16,971
Nov 13, 7 PM $ 0.333
-5.35%
$ 20 million $ 16,859
Nov 13, 6 PM $ 0.36
-0.90%
$ 21.62 million $ 16,932
Nov 13, 5 PM $ 0.345
-1.83%
$ 20.69 million $ 16,925
Nov 13, 4 PM $ 0.364
+1.68%
$ 21.85 million $ 16,761
Nov 13, 3 PM $ 0.373
+3.12%
$ 22.39 million $ 16,648
Nov 13, 2 PM $ 0.362
+4.96%
$ 21.71 million $ 16,590
Nov 13, 1 PM $ 0.334
-10.46%
$ 20.04 million $ 16,631
Nov 13, 12 PM $ 0.372
+3.28%
$ 22.3 million $ 16,648
Nov 13, 11 AM $ 0.375
+3.96%
$ 22.51 million $ 16,678
Nov 13, 10 AM $ 0.366
+10.04%
$ 21.97 million $ 16,643
Nov 13, 9 AM $ 0.341
-1.91%
$ 20.48 million $ 16,619
Nov 13, 8 AM $ 0.348
-4.37%
$ 20.88 million $ 16,576
Nov 13, 7 AM $ 0.346
-1.68%
$ 20.75 million $ 16,524
Nov 13, 6 AM $ 0.368
+0.84%
$ 22.09 million $ 16,359
Nov 13, 5 AM $ 0.36
+3.73%
$ 21.6 million $ 16,454
Nov 13, 4 AM $ 0.347
-2.72%
$ 20.82 million $ 16,519
Nov 13, 3 AM $ 0.358
+3.47%
$ 21.47 million $ 16,357
Nov 13, 2 AM $ 0.344
-0.41%
$ 20.63 million $ 16,331
Nov 13, 1 AM $ 0.347
-6.79%
$ 20.83 million $ 16,385
Nov 13, 12 AM $ 0.342
-2.09%
$ 20.51 million $ 16,383
Nov 12, 11 PM $ 0.346
-7.99%
$ 20.74 million $ 16,468
Nov 12, 10 PM $ 0.366
-0.79%
$ 21.96 million $ 16,484
Nov 12, 9 PM $ 0.362
+0.70%
$ 21.7 million $ 16,523
Nov 12, 8 PM $ 0.359
+1.58%
$ 21.56 million $ 16,426
Nov 12, 7 PM $ 0.365
+7.08%
$ 21.88 million $ 16,436
Nov 12, 6 PM $ 0.338
-5.87%
$ 20.29 million $ 16,391
Nov 12, 5 PM $ 0.359
-1.86%
$ 21.55 million $ 16,332
Nov 12, 4 PM $ 0.361
+5.22%
$ 21.64 million $ 16,436
Nov 12, 3 PM $ 0.337
-1.60%
$ 21.14 million $ 16,500
Nov 12, 2 PM $ 0.342
+2.08%
$ 20.54 million $ 16,540
Nov 12, 1 PM $ 0.335
-2.70%
$ 20.12 million $ 16,595
Nov 12, 12 PM $ 0.36
+1.32%
$ 21.62 million $ 16,511
Nov 12, 11 AM $ 0.373
+3.18%
$ 22.36 million $ 16,659
Nov 12, 10 AM $ 0.361
+8.24%
$ 21.67 million $ 16,679
Nov 12, 9 AM $ 0.342
-6.28%
$ 20.51 million $ 16,608
Nov 12, 8 AM $ 0.351
-4.73%
$ 21.03 million $ 16,547
Nov 12, 7 AM $ 0.365
-1.80%
$ 21.91 million $ 17,346
Nov 12, 6 AM $ 0.374
+2.92%
$ 22.42 million $ 17,426