Beaver Stock(BRSK)Today
$0.4125
Beaver Stock Price History (BRSK)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.3923 | $0.4338 | $0.3852 | $0.415 | $10,816.85 |
2025-07-16 | $0.4074 | $0.4397 | $0.3726 | $0.4244 | $13,428.23 |
2025-07-15 | $0.3872 | $0.4095 | $0.3853 | $0.4024 | $12,666.33 |
2025-07-14 | $0.3863 | $0.3944 | $0.3853 | $0.3926 | $13,085.55 |
2025-07-13 | $0.3866 | $0.3945 | $0.3852 | $0.3907 | $12,998.70 |
2025-07-12 | $0.4191 | $0.4208 | $0.3853 | $0.3908 | $11,325.63 |
2025-07-11 | $0.4116 | $0.4213 | $0.3758 | $0.3917 | $13,393.91 |
2025-07-10 | $0.4214 | $0.4214 | $0.4114 | $0.4172 | $9,893.733 |
2025-07-09 | $0.3961 | $0.4214 | $0.3901 | $0.4213 | $11,601.22 |
2025-07-09 | -- | $0.4213 | $0.39 | -- | -- |
2025-07-07 | $0.3899 | $0.4214 | $0.3758 | $0.4176 | $12,749.73 |
2025-07-06 | $0.3897 | $0.3899 | $0.3897 | $0.3897 | $12,712.86 |
2025-07-05 | $0.3883 | $0.3899 | $0.3758 | $0.3897 | $3,866.699 |
2025-07-04 | $0.3955 | $0.3963 | $0.3808 | $0.3866 | $9,874.376 |
2025-07-03 | $0.3961 | $0.3964 | $0.3833 | $0.3949 | $11,343.14 |
2025-07-02 | $0.4145 | $0.4193 | $0.3808 | $0.3961 | $11,013.45 |
2025-07-01 | $0.4191 | $0.4196 | $0.3704 | $0.3892 | $13,364.46 |
2025-06-30 | $0.4072 | $0.4196 | $0.4008 | $0.4059 | $13,227.28 |
2025-06-29 | $0.4257 | $0.4397 | $0.4007 | $0.4027 | $14,028.47 |
2025-06-28 | $0.4207 | $0.4398 | $0.4091 | $0.4386 | $14,291.89 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Beaver Stock(BRSK)
