Beaver Stock Historical Data

BRSK Page 9
Download
Date Close Price change Market cap Trading volume
Feb 14, 2025 $ 0.391
-1.22%
$ 23.48 million $ 111,150
Feb 13, 2025 $ 0.395
-3.42%
$ 23.72 million $ 180,887
Feb 12, 2025 $ 0.409
+0.45%
$ 24.56 million $ 120,871
Feb 11, 2025 $ 0.408
+1.48%
$ 24.45 million $ 103,917
Feb 10, 2025 $ 0.402
-1.12%
$ 24.1 million $ 41,415
Feb 9, 2025 $ 0.406
-0.84%
$ 24.39 million $ 127,856
Feb 8, 2025 $ 0.41
-0.08%
$ 24.58 million $ 160,267
Feb 7, 2025 $ 0.411
+3.22%
$ 24.64 million $ 165,845
Feb 6, 2025 $ 0.4
+0.09%
$ 23.97 million $ 172,221
Feb 5, 2025 $ 0.398
+1.41%
$ 23.87 million $ 219,194
Feb 4, 2025 $ 0.392
+0.70%
$ 23.55 million $ 195,413
Feb 3, 2025 $ 0.389
-59.83%
$ 23.35 million $ 276,064
Feb 2, 2025 $ 0.982
-11.11%
$ 58.95 million $ 161,898
Feb 1, 2025 $ 1.11
-0.17%
$ 66.66 million $ 203,729
Jan 31, 2025 $ 1.15
+34.38%
$ 69.29 million $ 148,273
Jan 30, 2025 $ 0.806
+97.19%
$ 48.36 million $ 134,995
Jan 29, 2025 $ 0.406
-0.19%
$ 24.36 million $ 235,664
Jan 28, 2025 $ 0.407
+1.41%
$ 24.42 million $ 258,625
Jan 27, 2025 $ 0.403
-1.64%
$ 24.16 million $ 256,990
Jan 26, 2025 $ 0.405
-0.69%
$ 24.3 million $ 175,878
Jan 25, 2025 $ 0.408
+0.09%
$ 24.47 million $ 280,758
Jan 24, 2025 $ 0.407
-0.16%
$ 24.43 million $ 262,523
Jan 23, 2025 $ 0.408
+0.53%
$ 24.5 million $ 239,522
Jan 22, 2025 $ 0.407
-0.57%
$ 24.43 million $ 237,487
Jan 21, 2025 $ 0.41
-7.06%
$ 24.57 million $ 188,577
Jan 20, 2025 $ 0.441
-4.43%
$ 26.44 million $ 223,804
Jan 19, 2025 $ 0.462
-2.94%
$ 27.72 million $ 212,221
Jan 18, 2025 $ 0.474
+0.49%
$ 28.44 million $ 139,857
Jan 17, 2025 $ 0.472
-0.54%
$ 28.3 million $ 210,562
Jan 16, 2025 $ 0.474
-1.29%
$ 28.46 million $ 220,890
Jan 15, 2025 $ 0.481
+0.15%
$ 28.83 million $ 238,587
Jan 14, 2025 $ 0.48
-0.31%
$ 28.77 million $ 168,022
Jan 13, 2025 $ 0.483
-7.26%
$ 28.99 million $ 151,025
Jan 12, 2025 $ 0.52
+8.82%
$ 31.23 million $ 148,923
Jan 11, 2025 $ 0.475
+0.54%
$ 28.47 million $ 190,931
Jan 10, 2025 $ 0.472
+9.21%
$ 28.32 million $ 100,108
Jan 9, 2025 $ 0.432
+1.95%
$ 25.93 million $ 279,009
Jan 8, 2025 $ 0.422
+0.37%
$ 25.34 million $ 179,477
Jan 7, 2025 $ 0.421
+3.13%
$ 25.28 million $ 303,928
Jan 6, 2025 $ 0.407
-0.33%
$ 24.44 million $ 250,744
Jan 5, 2025 $ 0.405
+0.37%
$ 24.27 million $ 184,623
Jan 4, 2025 $ 0.403
-1.88%
$ 24.19 million $ 183,694
Jan 3, 2025 $ 0.41
-2.13%
$ 24.63 million $ 271,210
Jan 2, 2025 $ 0.42
+0.20%
$ 25.19 million $ 263,082
Jan 1, 2025 $ 0.419
+1.78%
$ 25.14 million $ 197,823
Dec 31, 2024 $ 0.412
+2.16%
$ 24.7 million $ 108,436
Dec 30, 2024 $ 0.402
+0.02%
$ 24.13 million $ 262,455
Dec 29, 2024 $ 0.402
-3.83%
$ 24.09 million $ 262,536
Dec 28, 2024 $ 0.418
-3.49%
$ 25.05 million $ 259,372
Dec 27, 2024 $ 0.432
-3.78%
$ 25.94 million $ 222,538