Beaver Coal Company, Limited (BVERS)
OTCMKTS
· Delayed Price · Currency is USD
3,685.00
+85.00 (2.36%)
At close: May 7, 2025
Beaver Coal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 3,400.00 | 3,685.00 | 3,400.00 | 3,685.00 | 3,685.00 | 2.36% | 4 |
| Apr 30, 2025 | 3,600.00 | 3,600.00 | 3,599.90 | 3,600.00 | 3,600.00 | 16.13% | 4 |
| Apr 29, 2025 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | - | 1 |
| Apr 28, 2025 | 3,100.01 | 3,100.01 | 3,100.01 | 3,100.01 | 3,100.01 | -13.89% | 1 |
| Apr 24, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 18.03% | 1 |
| Apr 22, 2025 | 3,380.01 | 3,380.01 | 3,050.00 | 3,050.00 | 3,050.00 | -17.23% | 15 |
| Apr 11, 2025 | 3,684.91 | 3,684.91 | 3,684.91 | 3,684.91 | 3,684.91 | - | 2 |
| Apr 7, 2025 | 3,380.01 | 3,685.00 | 3,380.01 | 3,685.00 | 3,685.00 | 9.02% | 4 |
| Apr 3, 2025 | 3,410.00 | 3,410.00 | 3,380.00 | 3,380.00 | 3,380.00 | -8.28% | 3 |
| Apr 2, 2025 | 3,500.00 | 3,685.00 | 3,500.00 | 3,685.00 | 3,685.00 | - | 4 |
| Mar 19, 2025 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,635.00 | 9.67% | 1 |
| Mar 13, 2025 | 3,360.01 | 3,360.01 | 3,360.01 | 3,360.01 | 3,314.42 | -10.16% | 4 |
| Mar 12, 2025 | 3,400.00 | 3,740.01 | 3,400.00 | 3,740.01 | 3,689.26 | 11.31% | 2 |
| Mar 11, 2025 | 3,359.99 | 3,360.00 | 3,359.99 | 3,360.00 | 3,314.41 | -0.88% | 4 |
| Mar 10, 2025 | 3,400.00 | 3,400.00 | 3,350.00 | 3,390.00 | 3,344.00 | -0.29% | 3 |
| Mar 7, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,353.87 | - | 3 |
| Mar 6, 2025 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,353.87 | 0.44% | 3 |
| Mar 3, 2025 | 3,385.00 | 3,385.01 | 3,385.00 | 3,385.00 | 3,339.07 | - | 8 |
| Feb 28, 2025 | 3,375.00 | 3,385.00 | 3,375.00 | 3,385.00 | 3,339.07 | 0.59% | 3 |
| Feb 27, 2025 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,319.34 | - | 1 |
| Feb 26, 2025 | 3,360.00 | 3,365.01 | 3,360.00 | 3,365.01 | 3,319.35 | -1.03% | 4 |
| Feb 20, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,353.87 | 1.49% | 1 |
| Feb 18, 2025 | 3,350.00 | 3,357.50 | 3,350.00 | 3,350.00 | 3,304.55 | - | 12 |
| Feb 14, 2025 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,304.55 | 1.52% | 3 |
| Feb 11, 2025 | 3,301.00 | 3,301.00 | 3,300.00 | 3,300.00 | 3,255.22 | 1.54% | 3 |
| Jan 23, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,205.90 | - | 5 |
| Jan 17, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,205.90 | 0.78% | 5 |
| Jan 13, 2025 | 3,200.00 | 3,225.00 | 3,200.00 | 3,225.00 | 3,181.24 | 1.57% | 5 |
| Jan 10, 2025 | 3,200.00 | 3,200.00 | 3,175.00 | 3,175.00 | 3,131.92 | -5.93% | 9 |
| Jan 2, 2025 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,329.21 | -0.74% | 3 |
| Dec 23, 2024 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,353.87 | 7.94% | 2 |
| Dec 18, 2024 | 3,350.00 | 3,350.00 | 3,150.00 | 3,150.00 | 3,053.01 | -5.97% | 35 |
| Dec 17, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,246.85 | - | 4 |
| Dec 10, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,246.85 | 1.52% | 3 |
| Dec 5, 2024 | 3,300.00 | 3,800.00 | 3,300.00 | 3,300.00 | 3,198.39 | - | 3 |
| Nov 29, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,198.39 | - | 3 |
| Nov 26, 2024 | 3,350.00 | 3,362.50 | 3,300.00 | 3,300.00 | 3,198.39 | -1.49% | 13 |