Beaver Stock Historical Data

BRSK Page 59
Download
Date Close Price change Market cap Trading volume
Nov 12, 5 AM $ 0.349
+0.40%
$ 20.93 million $ 17,450
Nov 12, 4 AM $ 0.349
-3.10%
$ 20.93 million $ 17,376
Nov 12, 3 AM $ 0.36
+1.98%
$ 22.33 million $ 17,422
Nov 12, 2 AM $ 0.359
-2.59%
$ 21.56 million $ 17,330
Nov 12, 1 AM $ 0.369
+8.27%
$ 22.13 million $ 17,287
Nov 12, 12 AM $ 0.333
-4.71%
$ 19.98 million $ 17,162
Nov 11, 11 PM $ 0.35
-1.01%
$ 20.97 million $ 17,014
Nov 11, 10 PM $ 0.349
-2.70%
$ 20.97 million $ 16,840
Nov 11, 9 PM $ 0.333
-6.41%
$ 19.96 million $ 16,862
Nov 11, 8 PM $ 0.355
-4.26%
$ 21.33 million $ 16,848
Nov 11, 7 PM $ 0.372
+7.29%
$ 22.29 million $ 17,029
Nov 11, 6 PM $ 0.339
-6.35%
$ 20.36 million $ 17,011
Nov 11, 5 PM $ 0.362
-2.21%
$ 21.74 million $ 16,996
Nov 11, 4 PM $ 0.366
+2.06%
$ 21.97 million $ 16,907
Nov 11, 3 PM $ 0.349
-2.65%
$ 20.95 million $ 16,941
Nov 11, 2 PM $ 0.359
-0.11%
$ 21.52 million $ 16,909
Nov 11, 1 PM $ 0.332
-1.79%
$ 19.89 million $ 17,041
Nov 11, 12 PM $ 0.339
-1.30%
$ 20.35 million $ 17,045
Nov 11, 11 AM $ 0.344
-1.06%
$ 20.62 million $ 16,953
Nov 11, 10 AM $ 0.349
+2.61%
$ 20.94 million $ 16,849
Nov 11, 9 AM $ 0.34
-0.64%
$ 20.41 million $ 16,803
Nov 11, 8 AM $ 0.346
+1.96%
$ 20.78 million $ 16,808
Nov 11, 7 AM $ 0.34
-1.56%
$ 20.42 million $ 16,703
Nov 11, 6 AM $ 0.345
+0.67%
$ 20.69 million $ 16,663
Nov 11, 5 AM $ 0.342
-0.74%
$ 20.49 million $ 16,604
Nov 11, 4 AM $ 0.348
-0.45%
$ 20.87 million $ 16,511
Nov 11, 3 AM $ 0.345
+0.62%
$ 20.71 million $ 16,510
Nov 11, 2 AM $ 0.345
+1.57%
$ 20.69 million $ 16,582
Nov 11, 1 AM $ 0.342
+1.14%
$ 20.53 million $ 16,539
Nov 11, 12 AM $ 0.337
-1.60%
$ 20.25 million $ 16,474
Nov 10, 11 PM $ 0.343
+0.43%
$ 20.58 million $ 16,598
Nov 10, 10 PM $ 0.342
+1.38%
$ 20.49 million $ 16,613
Nov 10, 9 PM $ 0.342
-2.18%
$ 20.54 million $ 16,556
Nov 10, 8 PM $ 0.336
-1.22%
$ 20.13 million $ 16,449
Nov 10, 7 PM $ 0.337
-1.09%
$ 20.19 million $ 16,484
Nov 10, 6 PM $ 0.342
+0.21%
$ 20.49 million $ 16,459
Nov 10, 5 PM $ 0.337
-3.73%
$ 20.21 million $ 16,507
Nov 10, 4 PM $ 0.34
+0.95%
$ 20.38 million $ 16,593
Nov 10, 3 PM $ 0.347
+2.89%
$ 20.39 million $ 16,535
Nov 10, 2 PM $ 0.346
+2.64%
$ 20.78 million $ 16,567
Nov 10, 1 PM $ 0.335
-3.41%
$ 20.08 million $ 16,454
Nov 10, 12 PM $ 0.34
-0.53%
$ 20.38 million $ 16,279
Nov 10, 11 AM $ 0.348
-0.29%
$ 20.87 million $ 16,334
Nov 10, 10 AM $ 0.346
-1.17%
$ 20.77 million $ 16,455
Nov 10, 9 AM $ 0.341
+0.06%
$ 20.46 million $ 16,609
Nov 10, 8 AM $ 0.34
-1.42%
$ 20.42 million $ 28,711
Nov 10, 7 AM $ 0.337
-0.97%
$ 20.2 million $ 28,689
Nov 10, 6 AM $ 0.344
+0.91%
$ 20.65 million $ 28,806
Nov 10, 5 AM $ 0.343
+0.88%
$ 20.56 million $ 28,812
Nov 10, 4 AM $ 0.34
-0.58%
$ 20.4 million $ 28,765