Beaver Stock Historical Data

BRSK Page 70
Download
Date Close Price change Market cap Trading volume
Oct 21, 1 PM $ 0.392
-5.14%
$ 23.52 million $ 25,979
Oct 21, 12 PM $ 0.405
+0.92%
$ 24.3 million $ 25,844
Oct 21, 11 AM $ 0.421
+10.07%
$ 25.29 million $ 4,350
Oct 21, 10 AM $ 0.383
-2.57%
$ 22.98 million $ 25,691
Oct 21, 9 AM $ 0.405
-0.02%
$ 24.31 million $ 4,597
Oct 21, 8 AM $ 0.388
-4.03%
$ 24.54 million $ 25,017
Oct 21, 7 AM $ 0.424
+6.48%
$ 25.45 million $ 24,070
Oct 21, 6 AM $ 0.408
+4.00%
$ 24.48 million $ 24,121
Oct 21, 5 AM $ 0.396
-4.32%
$ 23.79 million $ 24,279
Oct 21, 4 AM $ 0.392
-2.00%
$ 23.53 million $ 24,087
Oct 21, 3 AM $ 0.425
+2.84%
$ 25.51 million $ 24,039
Oct 21, 2 AM $ 0.422
+1.93%
$ 25.32 million $ 23,912
Oct 21, 1 AM $ 0.413
-2.57%
$ 24.8 million $ 24,157
Oct 21, 12 AM $ 0.421
-0.03%
$ 25.28 million $ 24,033
Oct 20, 11 PM $ 0.415
-0.80%
$ 24.92 million $ 23,762
Oct 20, 10 PM $ 0.418
-0.97%
$ 25.08 million $ 4,456
Oct 20, 9 PM $ 0.425
+1.92%
$ 25.47 million $ 23,891
Oct 20, 8 PM $ 0.428
+0.00%
$ 25.68 million $ 24,078
Oct 20, 7 PM $ 0.41
-1.40%
$ 24.58 million $ 24,266
Oct 20, 6 PM $ 0.42
+2.82%
$ 25.2 million $ 24,184
Oct 20, 5 PM $ 0.415
+0.05%
$ 24.92 million $ 24,136
Oct 20, 4 PM $ 0.411
+0.64%
$ 24.69 million $ 24,016
Oct 20, 3 PM $ 0.405
-3.46%
$ 24.3 million $ 24,183
Oct 20, 2 PM $ 0.431
+1.85%
$ 25.88 million $ 24,059
Oct 20, 1 PM $ 0.423
+3.67%
$ 25.39 million $ 23,999
Oct 20, 12 PM $ 0.424
+3.48%
$ 25.42 million $ 24,170
Oct 20, 11 AM $ 0.411
-3.07%
$ 25.47 million $ 24,156
Oct 20, 10 AM $ 0.419
+0.38%
$ 25.22 million $ 24,030
Oct 20, 9 AM $ 0.421
+1.60%
$ 25.84 million $ 23,940
Oct 20, 8 AM $ 0.411
+0.12%
$ 24.57 million $ 23,789
Oct 20, 7 AM $ 0.426
+0.49%
$ 25.56 million $ 23,729
Oct 20, 6 AM $ 0.416
+2.23%
$ 24.94 million $ 23,596
Oct 20, 5 AM $ 0.407
+0.57%
$ 24.4 million $ 23,729
Oct 20, 4 AM $ 0.412
-1.73%
$ 24.74 million $ 23,780
Oct 20, 3 AM $ 0.42
+0.09%
$ 25.17 million $ 23,690
Oct 20, 2 AM $ 0.419
-2.14%
$ 25.13 million $ 23,707
Oct 20, 1 AM $ 0.42
+0.97%
$ 25.2 million $ 23,621
Oct 20, 12 AM $ 0.419
+1.87%
$ 25.17 million $ 23,830
Oct 19, 11 PM $ 0.431
+2.01%
$ 25.84 million $ 23,957
Oct 19, 10 PM $ 0.43
+2.79%
$ 25.77 million $ 23,860
Oct 19, 9 PM $ 0.409
-1.95%
$ 24.52 million $ 23,614
Oct 19, 8 PM $ 0.417
-1.81%
$ 25.01 million $ 23,693
Oct 19, 7 PM $ 0.411
-1.74%
$ 24.65 million $ 23,515
Oct 19, 6 PM $ 0.413
-1.54%
$ 24.79 million $ 23,336
Oct 19, 5 PM $ 0.415
-1.19%
$ 24.91 million $ 23,514
Oct 19, 4 PM $ 0.426
+3.42%
$ 25.11 million $ 23,379
Oct 19, 3 PM $ 0.403
-4.47%
$ 24.2 million $ 23,068
Oct 19, 2 PM $ 0.422
-0.21%
$ 24.76 million $ 23,167
Oct 19, 1 PM $ 0.418
+1.10%
$ 25.06 million $ 23,132
Oct 19, 12 PM $ 0.403
-1.28%
$ 24.19 million $ 23,103