ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barksdale Res Corp (TSV:BRO)

0.1900 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.1900 0 +0.02(+11.76%)
Feb 18, 2026 0.1800 0.1800 0.1700 0.1700 11,750 -0.00(-2.86%)
Feb 17, 2026 0.2050 0.2050 0.1750 0.1750 53,066 -0.03(-12.50%)
Feb 13, 2026 0.2000 0 +0.01(+5.26%)
Feb 12, 2026 0.2150 0.2150 0.1900 0.1900 100,354 -0.01(-5.00%)
Feb 11, 2026 0.1650 0.2000 0.1650 0.2000 486,900 +0.05(+29.03%)
Feb 10, 2026 0.1650 0.1700 0.1550 0.1550 553,652 -0.01(-3.13%)
Feb 09, 2026 0.1550 0.1600 0.1500 0.1600 67,000 +0.02(+18.52%)
Feb 06, 2026 0.1400 0.1400 0.1350 0.1350 47,827 -0.01(-6.90%)
Feb 05, 2026 0.1500 0.1500 0.1450 0.1450 27,027 -0.01(-3.33%)
Feb 04, 2026 0.1600 0.1600 0.1400 0.1500 75,500 -0.01(-6.25%)
Feb 03, 2026 0.1500 0.1600 0.1400 0.1600 111,900 +0.02(+14.29%)
Feb 02, 2026 0.1500 0.1500 0.1250 0.1400 509,218 -0.01(-9.68%)
Jan 30, 2026 0.1450 0.1550 0.1450 0.1550 18,303 -0.01(-3.13%)
Jan 29, 2026 0.1600 0.1600 0.1400 0.1600 177,999 +0.00(+0.00%)
Jan 28, 2026 0.1650 0.1650 0.1600 0.1600 98,020 -0.01(-3.03%)
Jan 27, 2026 0.1450 0.1650 0.1400 0.1650 770,058 +0.02(+10.00%)
Jan 26, 2026 0.1550 0.1650 0.1450 0.1500 717,075 -0.01(-6.25%)
Jan 23, 2026 0.1550 0.1600 0.1300 0.1600 2,375,196 +0.01(+3.23%)
Jan 22, 2026 0.1150 0.1550 0.1100 0.1550 4,811,210 +0.04(+34.78%)
Jan 21, 2026 0.1050 0.1150 0.1050 0.1150 60,400 +0.01(+4.55%)
Jan 20, 2026 0.1100 0.1100 0.1100 0.1100 74,500 +0.01(+4.76%)
Jan 19, 2026 0.1150 0.1150 0.1050 0.1050 297,901 +0.00(+0.00%)
Jan 16, 2026 0.1050 0.1050 0.1050 0.1050 107,000 +0.00(+0.00%)
Jan 15, 2026 0.1000 0.1050 0.1000 0.1050 82,000 +0.01(+10.53%)
Jan 14, 2026 0.0950 0.0950 0.0950 0.0950 20,300 +0.00(+0.00%)
Jan 13, 2026 0.0950 0.0950 0.0950 0.0950 3,020 +0.00(+0.00%)
Jan 12, 2026 0.1000 0.1050 0.0950 0.0950 170,106 +0.00(+0.00%)
Jan 09, 2026 0.1000 0.1000 0.0950 0.0950 21,000 -0.01(-5.00%)
Jan 08, 2026 0.0900 0.1000 0.0900 0.1000 174,000 +0.01(+11.11%)
Jan 07, 2026 0.0900 0.0900 0.0900 0.0900 6,100 -0.01(-5.26%)
Jan 06, 2026 0.0900 0.0950 0.0900 0.0950 39,000 +0.01(+5.56%)
Jan 05, 2026 0.0800 0.0900 0.0800 0.0900 661,515 +0.00(+5.88%)
Jan 02, 2026 0.0850 0.0850 0.0850 0.0850 25,500 +0.01(+6.25%)
Dec 30, 2025 0.0800 0 -0.01(-5.88%)
Dec 29, 2025 0.0800 0.0850 0.0800 0.0850 110,200 +0.01(+6.25%)
Dec 24, 2025 0.0800 0 +0.00(+0.00%)
Dec 23, 2025 0.0800 0.0800 0.0800 0.0800 11,050 -0.01(-5.88%)
Dec 22, 2025 0.0800 0.0850 0.0800 0.0850 66,490 +0.00(+0.00%)
Dec 18, 2025 0.0850 6 +0.01(+6.25%)
Dec 17, 2025 0.0800 0.0800 0.0750 0.0800 93,000 -0.01(-5.88%)
Dec 16, 2025 0.0800 0.0850 0.0800 0.0850 294,705 +0.01(+13.33%)
Dec 15, 2025 0.0750 0.0750 0.0750 0.0750 5,064 -0.01(-6.25%)
Dec 12, 2025 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Dec 10, 2025 0.0800 0 +0.00(+0.00%)
Dec 09, 2025 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Dec 08, 2025 0.0750 0.0750 0.0700 0.0750 192,575 +0.00(+0.00%)
Dec 04, 2025 0.0750 6 +0.00(+0.00%)
Dec 03, 2025 0.0750 0.0750 0.0750 0.0750 9,250 +0.00(+0.00%)
Dec 02, 2025 0.0750 0.0750 0.0700 0.0750 424,009 +0.00(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.