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)

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.1800 0.2050 0.1800 0.2000 572,782 +0.02(+8.11%)
Apr 09, 2026 0.1700 0.1900 0.1700 0.1850 413,000 +0.01(+8.82%)
Apr 08, 2026 0.1750 0.1850 0.1700 0.1700 941,115 -0.01(-5.56%)
Apr 07, 2026 0.1650 0.1800 0.1650 0.1800 604,402 +0.01(+5.88%)
Apr 06, 2026 0.1700 0.1800 0.1700 0.1700 490,300 +0.01(+6.25%)
Apr 02, 2026 0.1600 0 -0.01(-3.03%)
Apr 01, 2026 0.1500 0.1750 0.1500 0.1650 611,492 +0.02(+10.00%)
Mar 31, 2026 0.1200 0.1700 0.1200 0.1500 702,848 +0.03(+25.00%)
Mar 30, 2026 0.1200 0.1200 0.1000 0.1200 120,730 +0.00(+0.00%)
Mar 27, 2026 0.1300 0.1300 0.1200 0.1200 73,054 -0.01(-7.69%)
Mar 26, 2026 0.1350 0.1350 0.1300 0.1300 9,000 +0.00(+0.00%)
Mar 25, 2026 0.1400 0.1400 0.1250 0.1300 142,600 +0.00(+0.00%)
Mar 24, 2026 0.1150 0.1300 0.1150 0.1300 26,090 +0.01(+4.00%)
Mar 23, 2026 0.1200 0.1300 0.1200 0.1250 96,110 -0.01(-7.41%)
Mar 20, 2026 0.1300 0.1350 0.1200 0.1350 85,912 +0.01(+3.85%)
Mar 19, 2026 0.1450 0.1450 0.1150 0.1300 1,349,000 -0.02(-13.33%)
Mar 18, 2026 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+11.11%)
Mar 17, 2026 0.1350 0.1450 0.1350 0.1350 115,500 +0.01(+3.85%)
Mar 16, 2026 0.1300 0.1300 0.1200 0.1300 317,484 +0.01(+8.33%)
Mar 13, 2026 0.1400 0.1450 0.1200 0.1200 442,512 -0.02(-14.29%)
Mar 12, 2026 0.1400 0.1400 0.1350 0.1400 418,750 +0.00(+0.00%)
Mar 11, 2026 0.1500 0.1500 0.1350 0.1400 432,194 -0.01(-6.67%)
Mar 10, 2026 0.1550 0.1550 0.1500 0.1500 5,210 -0.01(-5.06%)
Mar 09, 2026 0.1550 0.1580 0.1550 0.1580 9,500 +0.00(+1.94%)
Mar 06, 2026 0.1550 0.1580 0.1550 0.1550 21,100 +0.00(+0.00%)
Mar 05, 2026 0.1700 0.1700 0.1500 0.1550 83,500 -0.02(-8.82%)
Mar 04, 2026 0.1650 0.1700 0.1650 0.1700 41,004 +0.01(+3.03%)
Mar 02, 2026 0.1650 50 -0.01(-8.33%)
Feb 27, 2026 0.1750 0.1800 0.1650 0.1800 293,662 -0.01(-2.70%)
Feb 26, 2026 0.1650 0.1850 0.1650 0.1850 418,232 +0.01(+8.82%)
Feb 25, 2026 0.1800 0.1800 0.1700 0.1700 49,501 -0.02(-10.53%)
Feb 24, 2026 0.1900 0.1900 0.1900 0.1900 60,900 +0.01(+5.56%)
Feb 23, 2026 0.1800 0.1800 0.1800 0.1800 2,102 -0.01(-5.26%)
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%)
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.