Beaver Stock Historical Data

BRSK Page 63
Download
Date Close Price change Market cap Trading volume
Nov 3, 11 PM $ 0.35
+0.21%
$ 21.02 million $ 23,511
Nov 3, 10 PM $ 0.349
-0.17%
$ 20.92 million $ 23,543
Nov 3, 9 PM $ 0.348
-0.26%
$ 20.89 million $ 23,739
Nov 3, 8 PM $ 0.349
-4.70%
$ 20.94 million $ 23,765
Nov 3, 7 PM $ 0.366
-0.44%
$ 21.97 million $ 23,592
Nov 3, 6 PM $ 0.366
-0.59%
$ 21.95 million $ 23,603
Nov 3, 5 PM $ 0.362
-1.87%
$ 21.72 million $ 22,277
Nov 3, 4 PM $ 0.369
+6.33%
$ 22.13 million $ 22,240
Nov 3, 3 PM $ 0.352
+1.03%
$ 21.13 million $ 22,192
Nov 3, 2 PM $ 0.31
-2.92%
$ 18.61 million $ 6,329
Nov 3, 1 PM $ 0.312
-0.10%
$ 18.72 million $ 6,226
Nov 3, 12 PM $ 0.321
-0.06%
$ 19.23 million $ 5,908
Nov 3, 10 AM $ 0.316
+0.01%
$ 18.98 million $ 5,755
Nov 3, 8 AM $ 0.323
-0.08%
$ 19.41 million $ 5,864
Nov 3, 7 AM $ 0.316
+0.69%
$ 18.99 million $ 21,143
Nov 3, 6 AM $ 0.303
-2.47%
$ 18.21 million $ 20,895
Nov 3, 5 AM $ 0.31
-0.91%
$ 18.61 million $ 20,907
Nov 3, 4 AM $ 0.323
+1.78%
$ 19.38 million $ 20,906
Nov 3, 3 AM $ 0.317
+5.31%
$ 19.04 million $ 20,874
Nov 3, 2 AM $ 0.312
-0.79%
$ 18.71 million $ 20,845
Nov 3, 1 AM $ 0.324
+1.68%
$ 19.46 million $ 20,798
Nov 3, 12 AM $ 0.32
+2.11%
$ 19.21 million $ 20,727
Nov 2, 11 PM $ 0.323
+0.09%
$ 19.38 million $ 20,832
Nov 2, 10 PM $ 0.326
+2.58%
$ 19.55 million $ 20,544
Nov 2, 9 PM $ 0.31
-5.24%
$ 18.62 million $ 20,534
Nov 2, 8 PM $ 0.317
+0.67%
$ 19.03 million $ 20,411
Nov 2, 7 PM $ 0.316
-1.34%
$ 18.96 million $ 20,460
Nov 2, 6 PM $ 0.328
+3.95%
$ 19.66 million $ 20,400
Nov 2, 5 PM $ 0.315
+0.35%
$ 18.91 million $ 20,383
Nov 2, 4 PM $ 0.308
-4.70%
$ 18.46 million $ 20,271
Nov 2, 3 PM $ 0.317
+3.38%
$ 19.01 million $ 20,174
Nov 2, 2 PM $ 0.315
-0.39%
$ 18.88 million $ 20,180
Nov 2, 1 PM $ 0.319
+3.26%
$ 19.16 million $ 20,292
Nov 2, 12 PM $ 0.316
-2.23%
$ 18.96 million $ 20,169
Nov 2, 11 AM $ 0.318
-2.01%
$ 19.07 million $ 20,522
Nov 2, 10 AM $ 0.323
-0.26%
$ 19.4 million $ 20,385
Nov 2, 9 AM $ 0.318
-0.71%
$ 19.07 million $ 20,298
Nov 2, 8 AM $ 0.313
+0.95%
$ 18.76 million $ 20,365
Nov 2, 7 AM $ 0.318
+2.10%
$ 19.07 million $ 20,343
Nov 2, 6 AM $ 0.308
-3.15%
$ 18.49 million $ 20,231
Nov 2, 5 AM $ 0.318
+1.56%
$ 19.06 million $ 20,261
Nov 2, 4 AM $ 0.313
-1.42%
$ 18.77 million $ 20,065
Nov 2, 3 AM $ 0.308
+0.98%
$ 18.46 million $ 20,185
Nov 2, 2 AM $ 0.312
+0.38%
$ 18.73 million $ 19,936
Nov 2, 1 AM $ 0.315
-0.05%
$ 18.88 million $ 19,865
Nov 2, 12 AM $ 0.323
+3.25%
$ 19.38 million $ 20,036
Nov 1, 11 PM $ 0.321
-0.16%
$ 19.28 million $ 20,127
Nov 1, 10 PM $ 0.317
-1.85%
$ 19.01 million $ 20,271
Nov 1, 9 PM $ 0.323
-1.01%
$ 19.37 million $ 21,673
Nov 1, 8 PM $ 0.326
+4.23%
$ 19.53 million $ 21,850