Beaver Coal Company, Limited (BVERS)
OTCMKTS
· Delayed Price · Currency is USD
3,150.00
+122.00 (4.03%)
At close: Jul 11, 2025
Beaver Coal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3,030.00 | 3,150.00 | 3,030.00 | 3,150.00 | 3,150.00 | 4.03% | 2 |
| Jul 10, 2025 | 3,050.00 | 3,050.00 | 3,028.00 | 3,028.00 | 3,028.00 | -0.92% | 7 |
| Jul 8, 2025 | 3,150.01 | 3,150.01 | 3,025.01 | 3,056.26 | 3,056.26 | -5.96% | 4 |
| Jul 7, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 1 |
| Jul 2, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | -5.80% | 1 |
| Jun 30, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1.47% | 1 |
| Jun 24, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.29% | 10 |
| Jun 23, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.30% | 2 |
| Jun 18, 2025 | 3,380.01 | 3,380.01 | 3,380.01 | 3,380.01 | 3,330.01 | -0.24% | 6 |
| Jun 16, 2025 | 3,388.26 | 3,388.26 | 3,388.26 | 3,388.26 | 3,338.14 | -4.15% | 2 |
| Jun 12, 2025 | 3,400.00 | 3,535.00 | 3,400.00 | 3,535.00 | 3,482.71 | - | 5 |
| Jun 4, 2025 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,482.71 | 3.97% | 2 |
| Jun 3, 2025 | 3,400.01 | 3,400.01 | 3,400.00 | 3,400.00 | 3,349.70 | -0.98% | 2 |
| May 27, 2025 | 3,400.01 | 3,433.76 | 3,400.01 | 3,433.76 | 3,382.96 | -6.82% | 2 |
| May 7, 2025 | 3,400.00 | 3,685.00 | 3,400.00 | 3,685.00 | 3,630.49 | 2.36% | 4 |
| Apr 30, 2025 | 3,600.00 | 3,600.00 | 3,599.90 | 3,600.00 | 3,546.75 | 16.13% | 4 |
| Apr 29, 2025 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 3,054.20 | - | 1 |
| Apr 28, 2025 | 3,100.01 | 3,100.01 | 3,100.01 | 3,100.01 | 3,054.15 | -13.89% | 1 |
| Apr 24, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,546.75 | 18.03% | 1 |
| Apr 22, 2025 | 3,380.01 | 3,380.01 | 3,050.00 | 3,050.00 | 3,004.88 | -17.23% | 15 |
| Apr 11, 2025 | 3,684.91 | 3,684.91 | 3,684.91 | 3,684.91 | 3,630.40 | - | 2 |
| Apr 7, 2025 | 3,380.01 | 3,685.00 | 3,380.01 | 3,685.00 | 3,630.49 | 9.02% | 4 |
| Apr 3, 2025 | 3,410.00 | 3,410.00 | 3,380.00 | 3,380.00 | 3,330.00 | -8.28% | 3 |
| Apr 2, 2025 | 3,500.00 | 3,685.00 | 3,500.00 | 3,685.00 | 3,630.49 | - | 4 |
| Mar 19, 2025 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,581.23 | 9.67% | 1 |
| Mar 13, 2025 | 3,360.01 | 3,360.01 | 3,360.01 | 3,360.01 | 3,265.39 | -10.16% | 4 |
| Mar 12, 2025 | 3,400.00 | 3,740.01 | 3,400.00 | 3,740.01 | 3,634.69 | 11.31% | 2 |
| Mar 11, 2025 | 3,359.99 | 3,360.00 | 3,359.99 | 3,360.00 | 3,265.38 | -0.88% | 4 |
| Mar 10, 2025 | 3,400.00 | 3,400.00 | 3,350.00 | 3,390.00 | 3,294.54 | -0.29% | 3 |
| Mar 7, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,304.25 | - | 3 |
| Mar 6, 2025 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 3,304.25 | 0.44% | 3 |
| Mar 3, 2025 | 3,385.00 | 3,385.01 | 3,385.00 | 3,385.00 | 3,289.68 | - | 8 |
| Feb 28, 2025 | 3,375.00 | 3,385.00 | 3,375.00 | 3,385.00 | 3,289.68 | 0.59% | 3 |
| Feb 27, 2025 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,270.24 | - | 1 |
| Feb 26, 2025 | 3,360.00 | 3,365.01 | 3,360.00 | 3,365.01 | 3,270.25 | -1.03% | 4 |
| Feb 20, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,304.25 | 1.49% | 1 |
| Feb 18, 2025 | 3,350.00 | 3,357.50 | 3,350.00 | 3,350.00 | 3,255.66 | - | 12 |
| Feb 14, 2025 | 3,400.00 | 3,400.00 | 3,350.00 | 3,350.00 | 3,255.66 | 1.52% | 3 |
| Feb 11, 2025 | 3,301.00 | 3,301.00 | 3,300.00 | 3,300.00 | 3,207.07 | 1.54% | 3 |
| Jan 23, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,158.48 | - | 5 |
| Jan 17, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,158.48 | 0.78% | 5 |