Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barksdale Resources Corp (TSV: BRO )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7500 0.7600 0.7000 0.7000 28,000 -0.04(-5.41%)
May 30, 2023 0.7900 0.7900 0.7300 0.7400 33,446 -0.05(-6.33%)
May 29, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
May 26, 2023 0.8000 0.8000 0.7900 0.7900 3,500 -0.01(-1.25%)
May 25, 2023 0.8500 0.8500 0.8000 0.8000 14,600 -0.04(-4.76%)
May 24, 2023 0.8400 0.8400 0.8400 0.8400 35,500 +0.00(+0.00%)
May 23, 2023 0.8500 0.8500 0.8400 0.8400 24,197 -0.03(-3.45%)
May 19, 2023 0.8700 0 +0.01(+1.16%)
May 18, 2023 0.8300 0.8600 0.8200 0.8600 21,350 +0.04(+4.88%)
May 17, 2023 0.8600 0.8600 0.8200 0.8200 30,000 -0.04(-4.65%)
May 16, 2023 0.8400 0.9000 0.8300 0.8600 156,481 +0.02(+2.38%)
May 15, 2023 0.8500 0.8500 0.8300 0.8400 39,000 -0.02(-2.33%)
May 12, 2023 0.8300 0.8800 0.8300 0.8600 70,665 +0.05(+6.17%)
May 11, 2023 0.8000 0.8100 0.7700 0.8100 103,006 +0.01(+1.25%)
May 10, 2023 0.8000 0.8000 0.7600 0.8000 79,200 +0.01(+1.27%)
May 09, 2023 0.8200 0.8200 0.7700 0.7900 25,050 -0.03(-3.66%)
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%)
May 01, 2023 0.6500 0.6900 0.6500 0.6900 5,200 +0.04(+6.15%)
Apr 28, 2023 0.6400 0.6500 0.6400 0.6500 25,000 +0.01(+1.56%)
Apr 27, 2023 0.6400 0.6400 0.6400 0.6400 24,000 +0.00(+0.00%)
Apr 25, 2023 0.6400 0 -0.02(-3.03%)
Apr 24, 2023 0.6600 0.6600 0.6400 0.6600 22,900 +0.01(+1.54%)
Apr 21, 2023 0.6700 0.6700 0.6400 0.6500 99,500 -0.02(-2.99%)
Apr 20, 2023 0.6700 0.6800 0.6400 0.6700 66,786 -0.01(-1.47%)
Apr 19, 2023 0.6700 0.7000 0.6700 0.6800 69,200 +0.02(+3.03%)
Apr 18, 2023 0.6900 0.7000 0.6600 0.6600 96,500 -0.02(-2.94%)
Apr 17, 2023 0.6900 0.7000 0.6800 0.6800 13,800 -0.02(-2.86%)
Apr 14, 2023 0.6700 0.7100 0.6300 0.7000 45,810 +0.01(+1.45%)
Apr 13, 2023 0.6400 0.7000 0.6300 0.6900 98,665 +0.06(+9.52%)
Apr 12, 2023 0.6500 0.6500 0.6300 0.6300 12,500 -0.01(-1.56%)
Apr 11, 2023 0.6500 0.6600 0.6400 0.6400 16,500 +0.01(+1.59%)
Apr 10, 2023 0.6700 0.6700 0.6300 0.6300 31,500 -0.01(-1.56%)
Apr 06, 2023 0.6400 0 -0.01(-1.54%)
Apr 05, 2023 0.6500 0.6600 0.6500 0.6500 26,356 +0.00(+0.00%)
Apr 04, 2023 0.6400 0.6500 0.6300 0.6500 116,180 +0.05(+8.33%)
Apr 03, 2023 0.5800 0.6800 0.5800 0.6000 292,050 +0.01(+1.69%)
Mar 31, 2023 0.6000 0.6000 0.5900 0.5900 15,700 +0.02(+3.51%)
Mar 30, 2023 0.6000 0.6000 0.5700 0.5700 48,000 -0.04(-6.56%)
Mar 29, 2023 0.6200 0.6200 0.6000 0.6100 31,032 +0.00(+0.00%)
Mar 28, 2023 0.6100 0.6100 0.6100 0.6100 1,030 +0.00(+0.00%)
Mar 27, 2023 0.6200 0.6200 0.6100 0.6100 25,880 +0.00(+0.00%)
Mar 24, 2023 0.6200 0.6300 0.6100 0.6100 31,500 +0.00(+0.00%)
Mar 23, 2023 0.6300 0.6300 0.6100 0.6100 20,672 -0.03(-4.69%)
Mar 22, 2023 0.6400 0.6500 0.6400 0.6400 51,500 +0.01(+1.59%)
Mar 21, 2023 0.6500 0.6500 0.6300 0.6300 99,187 -0.01(-1.56%)
Mar 20, 2023 0.6700 0.6700 0.6400 0.6400 30,500 -0.04(-5.88%)
Mar 17, 2023 0.6500 0.6800 0.6500 0.6800 13,000 +0.05(+7.94%)
Mar 16, 2023 0.6500 0.6500 0.6300 0.6300 60,000 -0.01(-1.56%)
Mar 15, 2023 0.6600 0.6600 0.6400 0.6400 55,500 -0.03(-4.48%)
Mar 14, 2023 0.6600 0.6700 0.6400 0.6700 68,000 +0.01(+1.52%)
Mar 13, 2023 0.6700 0.6800 0.6400 0.6600 79,000 +0.00(+0.00%)
Mar 10, 2023 0.6400 0.6700 0.6400 0.6600 66,500 +0.01(+1.54%)
Mar 09, 2023 0.6500 0.6500 0.6400 0.6500 5,600 -0.01(-1.52%)
Mar 08, 2023 0.6600 0.6600 0.6600 0.6600 500 +0.00(+0.00%)
Mar 07, 2023 0.6700 0.6700 0.6300 0.6600 19,000 -0.02(-2.94%)
Mar 06, 2023 0.6800 0.7000 0.6600 0.6800 36,430 +0.00(+0.00%)
Mar 03, 2023 0.6300 0.6800 0.6100 0.6800 90,789 +0.05(+7.94%)
Mar 02, 2023 0.6200 0.6300 0.6100 0.6300 18,870 +0.01(+1.61%)
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.