Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barksdale Resources Corp
(TSV:
BRO
)
0.1750
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
0.5400
0.5400
0.5100
0.5400
11,500
+0.00(+0.00%)
Oct 29, 2020
0.5600
0.5600
0.5000
0.5400
83,999
-0.02(-3.57%)
Oct 28, 2020
0.4650
0.5600
0.4500
0.5600
282,131
+0.10(+20.43%)
Oct 27, 2020
0.4850
0.4850
0.4650
0.4650
15,000
-0.01(-3.12%)
Oct 26, 2020
0.5300
0.5300
0.4800
0.4800
44,550
-0.06(-11.11%)
Oct 23, 2020
0.5600
0.5600
0.5200
0.5400
83,000
+0.01(+1.89%)
Oct 22, 2020
0.4700
0.5300
0.4700
0.5300
245,000
+0.06(+11.58%)
Oct 21, 2020
0.4850
0.4850
0.4750
0.4750
9,500
-0.01(-1.04%)
Oct 20, 2020
0.4500
0.5100
0.4500
0.4800
118,845
+0.02(+5.49%)
Oct 19, 2020
0.4600
0.4850
0.4550
0.4550
80,007
-0.01(-3.19%)
Oct 16, 2020
0.4850
0.4850
0.4700
0.4700
4,500
-0.02(-3.09%)
Oct 15, 2020
0.4900
0.4900
0.4850
0.4850
94,500
-0.01(-2.02%)
Oct 14, 2020
0.5000
0.5000
0.4950
0.4950
36,500
-0.01(-1.00%)
Oct 13, 2020
0.4750
0.5000
0.4700
0.5000
23,348
+0.02(+3.09%)
Oct 09, 2020
0.4850
0.4850
0.4850
0
-0.02(-3.00%)
Oct 08, 2020
0.4800
0.5000
0.4700
0.5000
43,500
+0.02(+4.17%)
Oct 07, 2020
0.4800
0.4800
0.4800
0.4800
1,021
+0.01(+3.23%)
Oct 06, 2020
0.4700
0.4700
0.4600
0.4650
3,016
-0.01(-3.12%)
Oct 05, 2020
0.4850
0.4850
0.4800
0.4800
3,000
-0.01(-2.04%)
Oct 02, 2020
0.5100
0.5100
0.4900
0.4900
36,000
-0.01(-2.00%)
Oct 01, 2020
0.4600
0.5000
0.4600
0.5000
127,200
+0.05(+11.11%)
Sep 30, 2020
0.4350
0.4500
0.4100
0.4500
121,979
+0.02(+3.45%)
Sep 29, 2020
0.4450
0.4450
0.4350
0.4350
19,100
+0.00(+0.00%)
Sep 28, 2020
0.4350
0.4450
0.4200
0.4350
57,100
+0.00(+0.00%)
Sep 25, 2020
0.4450
0.4500
0.4350
0.4350
19,127
-0.01(-2.25%)
Sep 24, 2020
0.4500
0.4500
0.4450
0.4450
142,000
-0.01(-2.20%)
Sep 23, 2020
0.4650
0.4650
0.4500
0.4550
42,800
-0.01(-2.15%)
Sep 22, 2020
0.5000
0.5000
0.4650
0.4650
69,107
-0.03(-7.00%)
Sep 21, 2020
0.5100
0.5200
0.4650
0.5000
269,200
-0.01(-1.96%)
Sep 18, 2020
0.5100
0.5100
0.5100
0.5100
1,000
+0.00(+0.00%)
Sep 17, 2020
0.5000
0.5100
0.5000
0.5100
16,000
-0.02(-3.77%)
Sep 16, 2020
0.4950
0.6000
0.4950
0.5300
64,500
+0.04(+7.07%)
Sep 15, 2020
0.4750
0.5000
0.4750
0.4950
67,000
+0.03(+6.45%)
Sep 14, 2020
0.4700
0.4700
0.4500
0.4650
182,000
-0.00(-1.06%)
Sep 11, 2020
0.4500
0.4700
0.4500
0.4700
45,573
+0.02(+4.44%)
Sep 10, 2020
0.4400
0.4500
0.4400
0.4500
3,600
+0.01(+2.27%)
Sep 09, 2020
0.4500
0.4500
0.4350
0.4400
34,900
+0.01(+1.15%)
Sep 08, 2020
0.4300
0.4350
0.4300
0.4350
30,000
+0.01(+1.16%)
Sep 04, 2020
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Sep 03, 2020
0.4500
0.4550
0.4400
0.4400
65,200
+0.00(+0.00%)
Sep 02, 2020
0.4500
0.4550
0.4400
0.4400
82,375
-0.01(-2.22%)
Sep 01, 2020
0.4250
0.4600
0.4200
0.4500
268,000
+0.03(+7.14%)
Aug 31, 2020
0.4300
0.4300
0.4200
0.4200
23,664
-0.01(-2.33%)
Aug 28, 2020
0.4300
0.4300
0.4300
0.4300
4,990
+0.00(+0.00%)
Aug 27, 2020
0.4300
0.4300
0.4300
0.4300
12,750
+0.01(+2.38%)
Aug 26, 2020
0.4350
0.4350
0.4050
0.4200
40,300
-0.02(-3.45%)
Aug 25, 2020
0.4500
0.4500
0.4350
0.4350
9,000
-0.02(-3.33%)
Aug 24, 2020
0.4500
0.4500
0.4500
0.4500
1,500
+0.03(+5.88%)
Aug 21, 2020
0.4250
0.4250
0.4200
0.4250
8,040
-0.01(-1.16%)
Aug 20, 2020
0.4400
0.4400
0.4300
0.4300
55,000
-0.01(-2.27%)
Aug 19, 2020
0.4400
0.4400
0.4350
0.4400
29,500
+0.01(+1.15%)
Aug 18, 2020
0.4600
0.4650
0.4350
0.4350
45,465
-0.03(-5.43%)
Aug 17, 2020
0.4800
0.4800
0.4600
0.4600
19,100
-0.02(-4.17%)
Aug 14, 2020
0.4500
0.4950
0.4300
0.4800
70,189
+0.03(+6.67%)
Aug 13, 2020
0.4200
0.4500
0.4000
0.4500
21,500
+0.03(+7.14%)
Aug 12, 2020
0.4500
0.4500
0.4200
0.4200
6,750
-0.01(-2.33%)
Aug 11, 2020
0.4450
0.4450
0.4300
0.4300
116,819
-0.01(-2.27%)
Aug 10, 2020
0.5200
0.5200
0.4400
0.4400
66,922
+0.01(+1.15%)
Aug 07, 2020
0.4500
0.4600
0.4350
0.4350
13,336
-0.01(-1.14%)
Aug 06, 2020
0.4750
0.5300
0.4300
0.4400
80,100
+0.00(+0.00%)
Aug 05, 2020
0.4100
0.4600
0.4000
0.4400
47,300
+0.04(+10.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.