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
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 1:17 PM EDT, Jun 17, 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 (%)
Feb 28, 2019
0.5800
0.5800
0.5500
0.5500
35,825
-0.03(-5.17%)
Feb 27, 2019
0.5800
0.5900
0.5500
0.5800
204,000
+0.00(+0.00%)
Feb 26, 2019
0.5800
0.6000
0.5700
0.5800
217,647
+0.00(+0.00%)
Feb 25, 2019
0.5700
0.6000
0.5700
0.5800
195,850
+0.02(+3.57%)
Feb 22, 2019
0.5500
0.5700
0.5500
0.5600
116,500
+0.00(+0.00%)
Feb 21, 2019
0.5600
0.5600
0.5600
0.5600
2,000
-0.04(-6.67%)
Feb 20, 2019
0.5700
0.6000
0.5600
0.6000
203,800
+0.02(+3.45%)
Feb 19, 2019
0.5700
0.5800
0.5700
0.5800
9,000
+0.01(+1.75%)
Feb 15, 2019
0.5700
0.5700
0.5700
0
+0.02(+3.64%)
Feb 14, 2019
0.5500
0.5500
0.5500
0.5500
509,500
-0.01(-1.79%)
Feb 13, 2019
0.5500
0.5800
0.5500
0.5600
36,502
+0.00(+0.00%)
Feb 12, 2019
0.5300
0.5800
0.5300
0.5600
62,750
+0.02(+3.70%)
Feb 11, 2019
0.5200
0.5400
0.5200
0.5400
172,000
+0.03(+5.88%)
Feb 08, 2019
0.5100
0.5200
0.5100
0.5100
26,300
-0.03(-5.56%)
Feb 07, 2019
0.5400
0.5400
0.5400
0.5400
55,500
+0.00(+0.00%)
Feb 04, 2019
0.5400
0.5400
0.5400
0
+0.03(+5.88%)
Feb 01, 2019
0.5300
0.5300
0.5100
0.5100
25,000
-0.05(-8.93%)
Jan 31, 2019
0.5600
0.5600
0.4950
0.5600
127,000
+0.00(+0.00%)
Jan 30, 2019
0.5300
0.5600
0.5000
0.5600
43,500
+0.04(+7.69%)
Jan 29, 2019
0.5200
0.5200
0.5200
0.5200
1,000
-0.01(-1.89%)
Jan 28, 2019
0.5400
0.5400
0.5300
0.5300
18,350
-0.02(-3.64%)
Jan 25, 2019
0.5500
0.5500
0.5500
0.5500
3,000
-0.02(-3.51%)
Jan 24, 2019
0.5800
0.5800
0.5700
0.5700
15,081
+0.00(+0.00%)
Jan 23, 2019
0.5700
0.5700
0.5700
0.5700
25,300
+0.01(+1.79%)
Jan 22, 2019
0.5900
0.5900
0.5600
0.5600
57,000
-0.01(-1.75%)
Jan 18, 2019
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Jan 17, 2019
0.5200
0.5700
0.5000
0.5700
48,000
+0.00(+0.00%)
Jan 11, 2019
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Jan 09, 2019
0.5700
0.5700
0.5700
0
-0.02(-3.39%)
Jan 08, 2019
0.5700
0.5900
0.5700
0.5900
10,500
+0.02(+3.51%)
Jan 07, 2019
0.5100
0.5700
0.4900
0.5700
35,500
+0.00(+0.00%)
Jan 03, 2019
0.5700
0.5700
0.5700
0
-0.01(-1.72%)
Dec 31, 2018
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Dec 28, 2018
0.5800
0.5800
0.5800
0.5800
117,000
+0.00(+0.00%)
Dec 27, 2018
0.5300
0.5800
0.5300
0.5800
16,000
+0.04(+7.41%)
Dec 21, 2018
0.5400
0.5400
0.5400
0
-0.01(-1.82%)
Dec 20, 2018
0.5500
0.5500
0.5500
0.5500
3,000
-0.01(-1.79%)
Dec 19, 2018
0.5800
0.6000
0.5600
0.5600
17,500
-0.04(-6.67%)
Dec 18, 2018
0.5600
0.6000
0.5500
0.6000
23,500
+0.03(+5.26%)
Dec 17, 2018
0.6200
0.6200
0.5600
0.5700
41,500
-0.06(-9.52%)
Dec 14, 2018
0.5900
0.6300
0.5800
0.6300
14,483
+0.01(+1.61%)
Dec 13, 2018
0.5800
0.6200
0.5800
0.6200
23,200
+0.00(+0.00%)
Dec 12, 2018
0.6300
0.6300
0.5800
0.6200
13,500
+0.00(+0.00%)
Dec 11, 2018
0.6000
0.6200
0.6000
0.6200
151,872
+0.00(+0.00%)
Dec 10, 2018
0.6200
0.6200
0.5800
0.6200
5,600
+0.00(+0.00%)
Dec 07, 2018
0.6000
0.6200
0.6000
0.6200
16,000
+0.02(+3.33%)
Dec 06, 2018
0.5400
0.6000
0.5300
0.6000
51,000
+0.00(+0.00%)
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
.