Beaver Stock(BRSK)Today
$0.3854
Beaver Stock Price History
(BRSK)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.384 | $0.4692 | $0.383 | $0.409 | $19,753.15 |
2025-09-01 | $0.4193 | $0.4698 | $0.3832 | $0.4343 | $19,959.77 |
2025-08-31 | $0.4143 | $0.4706 | $0.3826 | $0.4172 | $20,213.62 |
2025-08-30 | $0.3952 | $0.4147 | $0.3909 | $0.4143 | $19,518.62 |
2025-08-29 | $0.3816 | $0.4085 | $0.3817 | $0.3951 | $18,775.57 |
2025-08-28 | $0.3904 | $0.4084 | $0.3816 | $0.3982 | $19,030.51 |
2025-08-27 | $0.3968 | $0.4085 | $0.3817 | $0.3974 | $18,178.20 |
2025-08-26 | $0.3969 | $0.4084 | $0.3962 | $0.4067 | $18,973.01 |
2025-08-25 | $0.4042 | $0.4084 | $0.3962 | $0.3975 | $19,021.79 |
2025-08-24 | $0.4002 | $0.4148 | $0.3961 | $0.3983 | $19,267.37 |
2025-08-23 | $0.3848 | $0.4147 | $0.3742 | $0.4025 | $18,475.73 |
2025-08-22 | $0.3859 | $0.3884 | $0.3742 | $0.3823 | $17,815.30 |
2025-08-21 | $0.3689 | $0.3884 | $0.3689 | $0.3793 | $2,055.364 |
2025-08-20 | $0.3851 | $0.3928 | $0.3689 | $0.3689 | $73.907 |
2025-08-19 | $0.4464 | $0.4464 | $0.3851 | $0.3851 | $15.8237 |
2025-08-18 | $0.4001 | $0.4556 | $0.3664 | $0.4464 | $12,835.77 |
2025-08-17 | $0.4216 | $0.4228 | $0.3923 | $0.4002 | $13,622.12 |
2025-08-16 | $0.4226 | $0.4227 | $0.4216 | $0.422 | $13,948.19 |
2025-08-15 | $0.4246 | $0.4397 | $0.4216 | $0.4226 | $13,861.09 |
2025-08-14 | $0.3734 | $0.4398 | $0.3706 | $0.4269 | $13,106.61 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Beaver Stock(BRSK)
