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 (%)
Apr 30, 2024
0.2250
0.2500
0.2250
0.2400
54,450
+0.01(+6.67%)
Apr 29, 2024
0.2350
0.2400
0.2250
0.2250
26,433
-0.01(-2.17%)
Apr 26, 2024
0.2300
0.2400
0.2100
0.2300
47,385
+0.00(+0.00%)
Apr 25, 2024
0.2100
0.2350
0.2100
0.2300
99,200
+0.02(+9.52%)
Apr 24, 2024
0.1850
0.2100
0.1850
0.2100
167,485
+0.03(+16.67%)
Apr 23, 2024
0.1600
0.1900
0.1600
0.1800
157,630
+0.02(+16.13%)
Apr 22, 2024
0.1500
0.1600
0.1500
0.1550
56,978
+0.02(+14.81%)
Apr 19, 2024
0.1550
0.1550
0.1350
0.1350
89,800
-0.01(-10.00%)
Apr 18, 2024
0.1400
0.1500
0.1400
0.1500
11,559
+0.01(+7.14%)
Apr 17, 2024
0.1400
0.1400
0.1400
0.1400
700
+0.00(+0.00%)
Apr 16, 2024
0.1350
0.1400
0.1350
0.1400
5,183
+0.01(+3.70%)
Apr 15, 2024
0.1350
0.1350
0.1350
0.1350
3,101
+0.00(+0.00%)
Apr 11, 2024
0.1350
150
+0.00(+0.00%)
Apr 10, 2024
0.1300
0.1350
0.1300
0.1350
55,883
+0.01(+8.00%)
Apr 09, 2024
0.1250
0.1300
0.1200
0.1250
66,500
-0.01(-3.85%)
Apr 08, 2024
0.1350
0.1350
0.1300
0.1300
51,750
-0.01(-3.70%)
Apr 05, 2024
0.1200
0.1350
0.1100
0.1350
171,351
+0.01(+8.00%)
Apr 04, 2024
0.1300
0.1300
0.1250
0.1250
183,360
-0.01(-7.41%)
Apr 03, 2024
0.1350
0.1350
0.1300
0.1350
59,537
+0.00(+0.00%)
Apr 02, 2024
0.1350
0.1350
0.1300
0.1350
67,296
+0.00(+0.00%)
Apr 01, 2024
0.1350
0.1350
0.1350
0.1350
81,481
+0.00(+0.00%)
Mar 28, 2024
0.1350
0
+0.01(+8.00%)
Mar 27, 2024
0.1300
0.1300
0.1250
0.1250
52,040
+0.00(+0.00%)
Mar 26, 2024
0.1250
0.1250
0.1250
0.1250
2,530
-0.01(-3.85%)
Mar 25, 2024
0.1350
0.1350
0.1300
0.1300
73,511
+0.00(+0.00%)
Mar 22, 2024
0.1400
0.1400
0.1300
0.1300
68,500
-0.01(-7.14%)
Mar 21, 2024
0.1500
0.1500
0.1300
0.1400
325,796
-0.01(-6.67%)
Mar 20, 2024
0.1650
0.1700
0.1500
0.1500
230,108
-0.02(-11.76%)
Mar 19, 2024
0.2000
0.2000
0.1450
0.1700
321,563
-0.05(-24.44%)
Mar 18, 2024
0.2250
0.2300
0.2250
0.2250
30,500
+0.00(+0.00%)
Mar 15, 2024
0.2400
0.2400
0.2250
0.2250
47,000
-0.01(-2.17%)
Mar 14, 2024
0.2600
0.2600
0.2300
0.2300
224,463
-0.02(-9.80%)
Mar 13, 2024
0.2400
0.2550
0.2400
0.2550
38,111
+0.02(+6.25%)
Mar 12, 2024
0.2300
0.2400
0.2300
0.2400
33,277
+0.01(+4.35%)
Mar 11, 2024
0.2300
0.2350
0.2200
0.2300
19,151
-0.00(-2.13%)
Mar 08, 2024
0.2400
0.2400
0.2250
0.2350
11,000
+0.00(+2.17%)
Mar 07, 2024
0.2400
0.2400
0.2300
0.2300
127,200
-0.01(-4.17%)
Mar 06, 2024
0.2350
0.2400
0.2350
0.2400
22,715
+0.00(+0.00%)
Mar 05, 2024
0.2450
0.2450
0.2350
0.2400
16,692
-0.01(-2.04%)
Mar 04, 2024
0.2500
0.2600
0.2400
0.2450
115,282
+0.01(+2.08%)
Mar 01, 2024
0.2250
0.2400
0.2250
0.2400
37,880
+0.01(+6.67%)
Feb 29, 2024
0.2300
0.2300
0.2250
0.2250
9,237
+0.00(+0.00%)
Feb 28, 2024
0.2300
0.2300
0.2250
0.2250
1,500
+0.01(+2.27%)
Feb 27, 2024
0.2250
0.2350
0.2200
0.2200
39,348
-0.01(-6.38%)
Feb 26, 2024
0.2350
0.2600
0.2300
0.2350
53,280
+0.01(+6.82%)
Feb 23, 2024
0.2350
0.2400
0.1900
0.2200
396,172
-0.02(-10.20%)
Feb 22, 2024
0.2500
0.2500
0.2450
0.2450
27,123
+0.00(+0.00%)
Feb 21, 2024
0.2500
0.2500
0.2450
0.2450
30,855
-0.01(-2.00%)
Feb 20, 2024
0.2500
0.2700
0.2450
0.2500
183,200
+0.02(+6.38%)
Feb 16, 2024
0.2350
0
-0.02(-6.00%)
Feb 15, 2024
0.2500
0.2650
0.2500
0.2500
248,000
+0.02(+8.70%)
Feb 14, 2024
0.2800
0.2800
0.2250
0.2300
408,104
-0.05(-17.86%)
Feb 13, 2024
0.3200
0.3200
0.2800
0.2800
56,550
-0.04(-13.85%)
Feb 12, 2024
0.3300
0.3300
0.3250
0.3250
4,000
-0.02(-4.41%)
Feb 09, 2024
0.3400
0.3400
0.3200
0.3400
65,458
+0.00(+0.00%)
Feb 08, 2024
0.3250
0.3400
0.3250
0.3400
19,000
+0.01(+3.03%)
Feb 07, 2024
0.3200
0.3300
0.3150
0.3300
43,700
-0.01(-2.94%)
Feb 06, 2024
0.3200
0.3400
0.3100
0.3400
42,214
+0.02(+6.25%)
Feb 05, 2024
0.3200
0.3200
0.3200
0.3200
10,018
+0.00(+0.00%)
Feb 02, 2024
0.3200
0.3300
0.3150
0.3200
105,884
-0.01(-3.03%)
Feb 01, 2024
0.3500
0.3500
0.3300
0.3300
25,800
-0.02(-5.71%)
Jan 31, 2024
0.3500
0.3500
0.3500
0.3500
68,500
+0.00(+0.00%)
Jan 30, 2024
0.3150
0.3600
0.3150
0.3500
139,100
+0.02(+6.06%)
Jan 29, 2024
0.3300
0.3300
0.3100
0.3300
41,116
-0.01(-2.94%)
Jan 26, 2024
0.3550
0.3550
0.3350
0.3400
99,363
-0.02(-6.85%)
Jan 25, 2024
0.3800
0.3800
0.3650
0.3650
20,800
-0.02(-3.95%)
Jan 24, 2024
0.3950
0.3950
0.3800
0.3800
15,000
-0.02(-3.80%)
Jan 23, 2024
0.3500
0.3950
0.3500
0.3950
39,000
+0.05(+12.86%)
Jan 22, 2024
0.3250
0.3500
0.3200
0.3500
56,000
+0.02(+6.06%)
Jan 19, 2024
0.3400
0.3400
0.3250
0.3300
25,081
-0.02(-5.71%)
Jan 18, 2024
0.3550
0.3550
0.3400
0.3500
120,500
-0.01(-2.78%)
Jan 17, 2024
0.3700
0.3700
0.3500
0.3600
94,430
-0.02(-5.26%)
Jan 15, 2024
0.3800
300
+0.00(+0.00%)
Jan 12, 2024
0.3800
0.3800
0.3800
0.3800
8,000
+0.01(+2.70%)
Jan 11, 2024
0.3800
0.3800
0.3550
0.3700
38,000
-0.01(-2.63%)
Jan 10, 2024
0.4000
0.4000
0.3800
0.3800
97,500
-0.02(-5.00%)
Jan 09, 2024
0.4000
0.4050
0.4000
0.4000
64,329
-0.01(-1.23%)
Jan 08, 2024
0.4050
0.4100
0.4000
0.4050
91,504
-0.00(-1.22%)
Jan 05, 2024
0.4100
0.4100
0.4100
0.4100
11,500
+0.01(+2.50%)
Jan 04, 2024
0.3850
0.4000
0.3800
0.4000
109,006
-0.01(-1.23%)
Jan 03, 2024
0.4000
0.4050
0.4000
0.4050
42,600
+0.01(+1.25%)
Jan 02, 2024
0.4150
0.4150
0.4000
0.4000
220,300
-0.01(-3.61%)
Dec 29, 2023
0.4150
0
+0.01(+1.22%)
Dec 28, 2023
0.4300
0.4300
0.4100
0.4100
10,600
-0.03(-6.82%)
Dec 27, 2023
0.4300
0.4450
0.4000
0.4400
85,426
+0.02(+4.76%)
Dec 22, 2023
0.4200
0
+0.02(+6.33%)
Dec 21, 2023
0.4000
0.4300
0.3950
0.3950
832,092
-0.09(-19.39%)
Dec 20, 2023
0.4850
0.4950
0.4800
0.4900
29,400
+0.01(+1.03%)
Dec 19, 2023
0.5100
0.5100
0.4850
0.4850
14,650
-0.04(-6.73%)
Dec 18, 2023
0.5200
0.5300
0.5200
0.5200
4,500
+0.00(+0.00%)
Dec 15, 2023
0.4950
0.5300
0.4800
0.5200
131,696
+0.02(+4.00%)
Dec 14, 2023
0.5300
0.5300
0.4850
0.5000
33,100
-0.03(-5.66%)
Dec 13, 2023
0.5100
0.5300
0.4850
0.5300
58,976
+0.00(+0.00%)
Dec 12, 2023
0.5400
0.5600
0.5300
0.5300
31,275
+0.00(+0.00%)
Dec 11, 2023
0.5500
0.5500
0.5300
0.5300
13,502
-0.02(-3.64%)
Dec 08, 2023
0.5500
0.5500
0.5300
0.5500
9,000
+0.00(+0.00%)
Dec 07, 2023
0.5500
0.5500
0.5400
0.5500
38,500
+0.00(+0.00%)
Dec 06, 2023
0.5500
0.5600
0.5500
0.5500
8,500
-0.01(-1.79%)
Dec 05, 2023
0.5800
0.5800
0.5500
0.5600
7,500
+0.01(+1.82%)
Dec 04, 2023
0.5800
0.5800
0.5300
0.5500
71,833
-0.04(-6.78%)
Dec 01, 2023
0.5700
0.5900
0.5700
0.5900
48,700
+0.02(+3.51%)
Nov 30, 2023
0.5800
0.6100
0.5700
0.5700
45,651
-0.02(-3.39%)
Nov 29, 2023
0.5900
0.6000
0.5900
0.5900
16,000
+0.00(+0.00%)
Nov 28, 2023
0.6100
0.6100
0.5900
0.5900
66,935
-0.01(-1.67%)
Nov 27, 2023
0.6200
0.6300
0.5800
0.6000
106,184
+0.00(+0.00%)
Nov 24, 2023
0.5900
0.6000
0.5900
0.6000
13,000
+0.00(+0.00%)
Nov 23, 2023
0.5800
0.6000
0.5800
0.6000
15,000
+0.03(+5.26%)
Nov 22, 2023
0.5700
0.5700
0.5700
0.5700
612
+0.00(+0.00%)
Nov 21, 2023
0.5800
0.5800
0.5700
0.5700
2,500
+0.00(+0.00%)
Nov 16, 2023
0.5700
0
+0.00(+0.00%)
Nov 14, 2023
0.5700
0
+0.01(+1.79%)
Nov 13, 2023
0.5600
0.5600
0.5600
0.5600
500
+0.00(+0.00%)
Nov 10, 2023
0.5900
0.5900
0.5600
0.5600
6,831
-0.01(-1.75%)
Nov 09, 2023
0.6000
0.6000
0.5700
0.5700
5,350
-0.02(-3.39%)
Nov 08, 2023
0.5900
0.6000
0.5800
0.5900
37,700
+0.01(+1.72%)
Nov 07, 2023
0.5900
0.6000
0.5800
0.5800
45,021
-0.03(-4.92%)
Nov 06, 2023
0.6000
0.6100
0.5900
0.6100
25,650
+0.02(+3.39%)
Nov 03, 2023
0.5800
0.6000
0.5700
0.5900
12,200
+0.02(+3.51%)
Nov 02, 2023
0.5800
0.5900
0.5700
0.5700
123,025
-0.01(-1.72%)
Nov 01, 2023
0.5900
0.5900
0.5800
0.5800
2,500
-0.04(-6.45%)
Oct 31, 2023
0.6000
0.6200
0.5800
0.6200
37,783
+0.02(+3.33%)
Oct 30, 2023
0.5100
0.6200
0.5100
0.6000
101,598
+0.08(+15.38%)
Oct 27, 2023
0.5000
0.5200
0.5000
0.5200
7,500
+0.03(+5.05%)
Oct 26, 2023
0.4950
0.4950
0.4900
0.4950
16,400
-0.01(-1.00%)
Oct 25, 2023
0.5000
0.5000
0.4950
0.5000
24,800
+0.00(+0.00%)
Oct 24, 2023
0.4850
0.5000
0.4850
0.5000
37,500
+0.03(+5.26%)
Oct 23, 2023
0.5100
0.5100
0.4400
0.4750
163,619
-0.05(-8.65%)
Oct 20, 2023
0.5300
0.5400
0.5000
0.5200
71,720
-0.01(-1.89%)
Oct 19, 2023
0.5800
0.5900
0.5100
0.5300
362,170
-0.06(-10.17%)
Oct 18, 2023
0.5900
0.5900
0.5800
0.5900
27,504
+0.00(+0.00%)
Oct 17, 2023
0.5600
0.5900
0.5500
0.5900
53,500
+0.03(+5.36%)
Oct 16, 2023
0.5800
0.5800
0.5600
0.5600
44,500
+0.00(+0.00%)
Oct 13, 2023
0.5700
0.5800
0.5600
0.5600
23,500
-0.02(-3.45%)
Oct 12, 2023
0.5900
0.5900
0.5700
0.5800
56,800
-0.01(-1.69%)
Oct 11, 2023
0.5900
0.6000
0.5800
0.5900
55,446
+0.01(+1.72%)
Oct 10, 2023
0.5800
0.5900
0.5800
0.5800
39,500
+0.00(+0.00%)
Oct 06, 2023
0.5800
0
+0.01(+1.75%)
Oct 05, 2023
0.5600
0.5700
0.5600
0.5700
6,000
+0.00(+0.00%)
Oct 04, 2023
0.5700
0.5800
0.5600
0.5700
23,833
+0.00(+0.00%)
Oct 03, 2023
0.5600
0.5700
0.5600
0.5700
94,000
+0.01(+1.79%)
Oct 02, 2023
0.6100
0.6100
0.5600
0.5600
89,100
-0.05(-8.20%)
Sep 29, 2023
0.5700
0.6100
0.5600
0.6100
60,000
+0.05(+8.93%)
Sep 28, 2023
0.5700
0.5700
0.5400
0.5600
46,667
-0.01(-1.75%)
Sep 27, 2023
0.6000
0.6100
0.5500
0.5700
116,200
-0.03(-5.00%)
Sep 26, 2023
0.6000
0.6100
0.5900
0.6000
88,500
+0.00(+0.00%)
Sep 25, 2023
0.6200
0.6000
0.6000
0.6000
124,400
+0.00(+0.00%)
Sep 22, 2023
0.5800
0.6000
0.5800
0.6000
51,500
+0.02(+3.45%)
Sep 21, 2023
0.5900
0.5900
0.5800
0.5800
58,500
-0.02(-3.33%)
Sep 20, 2023
0.5800
0.6100
0.5800
0.6000
169,000
+0.03(+5.26%)
Sep 19, 2023
0.6100
0.6100
0.5700
0.5700
233,901
-0.02(-3.39%)
Sep 18, 2023
0.6100
0.6300
0.5900
0.5900
275,500
-0.04(-6.35%)
Sep 15, 2023
0.6200
0.6300
0.5900
0.6300
121,500
+0.03(+5.00%)
Sep 14, 2023
0.6000
0.6300
0.5900
0.6000
112,884
+0.00(+0.00%)
Sep 13, 2023
0.6100
0.6100
0.5900
0.6000
19,634
+0.02(+3.45%)
Sep 12, 2023
0.5900
0.6200
0.5700
0.5800
79,000
-0.02(-3.33%)
Sep 11, 2023
0.6700
0.6700
0.5700
0.6000
95,694
-0.05(-7.69%)
Sep 08, 2023
0.6200
0.7000
0.6100
0.6500
362,589
+0.05(+8.33%)
Sep 07, 2023
0.6700
0.6700
0.5900
0.6000
133,420
-0.08(-11.76%)
Sep 06, 2023
0.7100
0.7600
0.6400
0.6800
296,070
+0.09(+15.25%)
Sep 05, 2023
0.6200
0.6200
0.5800
0.5900
31,405
-0.03(-4.84%)
Sep 01, 2023
0.6200
0
-0.03(-4.62%)
Aug 31, 2023
0.6700
0.6700
0.6300
0.6500
13,293
-0.02(-2.99%)
Aug 30, 2023
0.6800
0.6800
0.6700
0.6700
3,156
-0.01(-1.47%)
Aug 29, 2023
0.6800
0.6800
0.6800
0.6800
66,000
+0.03(+4.62%)
Aug 28, 2023
0.6300
0.6500
0.6200
0.6500
12,700
+0.02(+3.17%)
Aug 25, 2023
0.6500
0.6500
0.6300
0.6300
3,525
+0.00(+0.00%)
Aug 24, 2023
0.6000
0.6300
0.6000
0.6300
11,060
+0.03(+5.00%)
Aug 22, 2023
0.6000
0
+0.01(+1.69%)
Aug 21, 2023
0.6700
0.6700
0.5800
0.5900
10,200
-0.08(-11.94%)
Aug 18, 2023
0.6000
0.6800
0.5800
0.6700
139,084
+0.09(+15.52%)
Aug 17, 2023
0.5400
0.5800
0.5400
0.5800
35,990
+0.05(+9.43%)
Aug 15, 2023
0.5300
0.5300
731
-0.02(-3.64%)
Aug 14, 2023
0.5800
0.5800
0.5500
0.5500
3,000
-0.04(-6.78%)
Aug 11, 2023
0.5400
0.5900
0.5300
0.5900
44,100
+0.04(+7.27%)
Aug 10, 2023
0.5500
0.5500
0.5500
0.5500
500
+0.00(+0.00%)
Aug 08, 2023
0.5500
0
-0.02(-3.51%)
Aug 03, 2023
0.5700
0
-0.01(-1.72%)
Aug 02, 2023
0.5300
0.5900
0.5300
0.5800
87,500
+0.03(+5.45%)
Aug 01, 2023
0.5300
0.5800
0.5200
0.5500
28,525
-0.01(-1.79%)
Jul 31, 2023
0.4400
0.5900
0.4400
0.5600
434,025
+0.12(+25.84%)
Jul 28, 2023
0.4400
0.4600
0.4200
0.4450
165,900
-0.01(-2.20%)
Jul 27, 2023
0.4750
0.4750
0.4500
0.4550
61,664
-0.02(-5.21%)
Jul 26, 2023
0.4600
0.4850
0.4500
0.4800
71,583
+0.02(+4.35%)
Jul 25, 2023
0.5000
0.5000
0.4600
0.4600
175,187
-0.04(-8.00%)
Jul 24, 2023
0.4500
0.5200
0.4400
0.5000
508,200
-0.14(-21.88%)
Jul 21, 2023
0.6300
0.6400
0.6300
0.6400
4,300
+0.02(+3.23%)
Jul 20, 2023
0.6500
0.6500
0.6200
0.6200
7,946
-0.04(-6.06%)
Jul 19, 2023
0.6300
0.6700
0.6300
0.6600
39,510
+0.03(+4.76%)
Jul 18, 2023
0.6300
0.6300
0.6000
0.6300
19,725
+0.00(+0.00%)
Jul 17, 2023
0.6900
0.6900
0.6100
0.6300
30,805
-0.08(-11.27%)
Jul 14, 2023
0.7600
0.7600
0.6800
0.7100
32,000
-0.05(-6.58%)
Jul 13, 2023
0.6500
0.7600
0.6200
0.7600
274,345
+0.10(+15.15%)
Jul 12, 2023
0.5600
0.6600
0.5300
0.6600
197,700
+0.09(+15.79%)
Jul 11, 2023
0.4500
0.5800
0.4400
0.5700
379,254
+0.10(+21.28%)
Jul 10, 2023
0.5500
0.5500
0.4700
0.4700
185,439
-0.09(-16.07%)
Jul 07, 2023
0.6000
0.6000
0.5600
0.5600
43,249
-0.05(-8.20%)
Jul 06, 2023
0.6000
0.6100
0.6000
0.6100
20,232
+0.01(+1.67%)
Jul 05, 2023
0.6200
0.6200
0.5700
0.6000
44,682
-0.01(-1.64%)
Jul 04, 2023
0.6100
0.6100
0.6000
0.6100
17,350
-0.01(-1.61%)
Jun 30, 2023
0.6200
0
+0.04(+6.90%)
Jun 29, 2023
0.6100
0.6100
0.5800
0.5800
56,100
-0.02(-3.33%)
Jun 28, 2023
0.6500
0.6500
0.6000
0.6000
37,400
-0.06(-9.09%)
Jun 27, 2023
0.6700
0.6700
0.6600
0.6600
3,323
-0.02(-2.94%)
Jun 26, 2023
0.6900
0.6900
0.6800
0.6800
5,000
-0.01(-1.45%)
Jun 23, 2023
0.7000
0.7200
0.6400
0.6900
157,896
-0.04(-5.48%)
Jun 22, 2023
0.8200
0.8200
0.7200
0.7300
115,527
-0.12(-14.12%)
Jun 21, 2023
0.8000
0.8600
0.7500
0.8500
105,463
-0.03(-3.41%)
Jun 20, 2023
0.9000
0.9000
0.8500
0.8800
217,000
-0.02(-2.22%)
Jun 19, 2023
0.8700
0.9100
0.8700
0.9000
141,550
+0.02(+2.27%)
Jun 16, 2023
0.8800
0.8800
0.8700
0.8800
45,030
+0.01(+1.15%)
Jun 15, 2023
0.8900
0.8900
0.8700
0.8700
6,118
+0.05(+6.10%)
May 08, 2023
0.7200
0.8200
0.7200
0.8200
99,997
+0.10(+13.89%)
May 05, 2023
0.7000
0.7200
0.6900
0.7200
15,651
+0.02(+2.86%)
May 04, 2023
0.7000
0.7000
0.6700
0.7000
86,500
+0.00(+0.00%)
May 03, 2023
0.6700
0.7000
0.6700
0.7000
107,500
+0.06(+9.37%)
May 02, 2023
0.6700
0.6700
0.6400
0.6400
35,540
-0.05(-7.25%)
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
.