QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)

Barksdale Resources (BRO) Stock Chart & Stock Price History

C$0.24
-0.01 (-2.00%)
(As of 05:18 PM ET)

Barksdale Resources Stock Price Performance

5 Day
Performance
+4.26%
1 Month
Performance
-25.76%
3 Month
Performance
-57.02%
6 Month
Performance
-58.47%
Year-To-Date
Performance
-40.96%
1 Year
Performance
-65.49%
Receive BRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barksdale Resources and its competitors with MarketBeat's FREE daily newsletter


BRO Stock Chart for Wednesday, February, 21, 2024

Barksdale Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024C$0.24C$0.25
+6.38%
C$0.27C$0.25183,200 shsC$22.90 million
02/19/2024C$0.24C$0.24C$0.26C$0.24175,534 shsC$21.53 million
02/16/2024C$0.25C$0.24
-6.00%
C$0.26C$0.24175,534 shsC$21.53 million
02/15/2024C$0.23C$0.25
+8.70%
C$0.27C$0.25248,000 shsC$22.90 million
02/14/2024C$0.28C$0.23
-17.86%
C$0.28C$0.23408,104 shsC$21.07 million
02/13/2024C$0.33C$0.28
-13.85%
C$0.32C$0.2856,550 shsC$25.65 million
02/12/2024C$0.34C$0.33
-4.41%
C$0.33C$0.334,000 shsC$29.77 million
02/09/2024C$0.34C$0.34C$0.34C$0.3265,458 shsC$31.15 million
02/08/2024C$0.33C$0.34
+3.03%
C$0.34C$0.3319,000 shsC$31.15 million
02/07/2024C$0.34C$0.33
-2.94%
C$0.33C$0.3243,700 shsC$30.23 million
02/06/2024C$0.32C$0.34
+6.25%
C$0.34C$0.3142,214 shsC$31.15 million
02/05/2024C$0.32C$0.32C$0.32C$0.3210,018 shsC$29.32 million
02/02/2024C$0.33C$0.32
-3.03%
C$0.33C$0.32105,884 shsC$29.32 million
02/01/2024C$0.35C$0.33
-5.71%
C$0.35C$0.3325,800 shsC$30.23 million
01/31/2024C$0.35C$0.35C$0.35C$0.3568,500 shsC$32.06 million
01/30/2024C$0.33C$0.35
+6.06%
C$0.36C$0.32139,100 shsC$32.06 million
01/29/2024C$0.34C$0.33
-2.94%
C$0.33C$0.3141,116 shsC$30.23 million
01/26/2024C$0.37C$0.34
-6.85%
C$0.36C$0.3499,363 shsC$31.15 million
01/25/2024C$0.38C$0.37
-3.95%
C$0.38C$0.3720,800 shsC$33.44 million
01/24/2024C$0.40C$0.38
-3.80%
C$0.40C$0.3815,000 shsC$34.81 million
01/23/2024C$0.35C$0.40
+12.86%
C$0.40C$0.3539,000 shsC$36.19 million
01/22/2024C$0.33C$0.35
+6.06%
C$0.35C$0.3256,000 shsC$32.06 million
01/19/2024C$0.35C$0.33
-5.71%
C$0.34C$0.3325,081 shsC$30.08 million
01/18/2024C$0.36C$0.35
-2.78%
C$0.36C$0.34120,500 shsC$31.90 million
01/17/2024C$0.38C$0.36
-5.26%
C$0.37C$0.3594,430 shsC$32.81 million
01/16/2024C$0.38C$0.38C$0.39C$0.3710,000 shsC$34.64 million
01/15/2024C$0.38C$0.38C$0.39C$0.3710,000 shsC$34.64 million
01/12/2024C$0.37C$0.38
+2.70%
C$0.38C$0.388,000 shsC$34.64 million
01/11/2024C$0.38C$0.37
-2.63%
C$0.38C$0.3638,000 shsC$30.11 million
01/10/2024C$0.40C$0.38
-5.00%
C$0.40C$0.3897,500 shsC$30.92 million
01/09/2024C$0.41C$0.40
-1.23%
C$0.41C$0.4064,329 shsC$32.55 million
01/08/2024C$0.41C$0.41
-1.22%
C$0.41C$0.4091,504 shsC$32.96 million
01/05/2024C$0.40C$0.41
+2.50%
C$0.41C$0.4111,500 shsC$33.36 million
01/04/2024C$0.41C$0.40
-1.23%
C$0.40C$0.38109,006 shsC$32.55 million
01/03/2024C$0.40C$0.41
+1.25%
C$0.41C$0.4042,600 shsC$32.96 million
01/02/2024C$0.42C$0.40
-3.61%
C$0.42C$0.40220,300 shsC$32.55 million
01/01/2024C$0.42C$0.42C$0.43C$0.4138,706 shsC$33.77 million
12/29/2023C$0.41C$0.42
+1.22%
C$0.43C$0.4138,706 shsC$33.77 million
12/28/2023C$0.44C$0.41
-6.82%
C$0.43C$0.4110,600 shsC$33.36 million
12/27/2023C$0.42C$0.44
+4.76%
C$0.45C$0.4085,426 shsC$35.80 million
12/26/2023C$0.42C$0.42C$0.42C$0.40584,006 shsC$34.18 million
12/25/2023C$0.42C$0.42C$0.42C$0.40584,006 shsC$34.18 million
12/22/2023C$0.40C$0.42
+6.33%
C$0.42C$0.40584,006 shsC$34.18 million
12/21/2023C$0.49C$0.40
-19.39%
C$0.43C$0.40832,092 shsC$32.14 million
12/20/2023C$0.49C$0.49
+1.03%
C$0.50C$0.4829,400 shsC$39.87 million
12/19/2023C$0.52C$0.49
-6.73%
C$0.51C$0.4914,650 shsC$39.46 million
12/18/2023C$0.52C$0.52C$0.53C$0.524,500 shsC$42.31 million
12/15/2023C$0.50C$0.52
+4.00%
C$0.53C$0.48131,696 shsC$42.31 million
12/14/2023C$0.53C$0.50
-5.66%
C$0.53C$0.4933,100 shsC$40.69 million
12/13/2023C$0.53C$0.53C$0.53C$0.4958,976 shsC$43.13 million
12/12/2023C$0.53C$0.53C$0.56C$0.5331,275 shsC$43.13 million
12/11/2023C$0.55C$0.53
-3.64%
C$0.55C$0.5313,502 shsC$43.13 million
12/08/2023C$0.55C$0.55C$0.55C$0.539,000 shsC$44.75 million
12/07/2023C$0.55C$0.55C$0.55C$0.5438,500 shsC$44.75 million
12/06/2023C$0.56C$0.55
-1.79%
C$0.56C$0.558,500 shsC$44.75 million
12/05/2023C$0.55C$0.56
+1.82%
C$0.58C$0.557,500 shsC$45.43 million
12/04/2023C$0.59C$0.55
-6.78%
C$0.58C$0.5371,833 shsC$44.62 million
12/01/2023C$0.57C$0.59
+3.51%
C$0.59C$0.5748,700 shsC$47.87 million
11/30/2023C$0.59C$0.57
-3.39%
C$0.61C$0.5745,651 shsC$46.24 million
11/29/2023C$0.59C$0.59C$0.60C$0.5916,000 shsC$47.87 million
11/28/2023C$0.60C$0.59
-1.67%
C$0.61C$0.5966,935 shsC$47.87 million
11/27/2023C$0.60C$0.60C$0.63C$0.58106,184 shsC$48.68 million
11/24/2023C$0.60C$0.60C$0.60C$0.5913,000 shsC$48.68 million
11/23/2023C$0.57C$0.60
+5.26%
C$0.60C$0.5815,000 shsC$48.68 million
11/22/2023C$0.57C$0.57C$0.57C$0.57612 shsC$46.24 million
11/21/2023C$0.57C$0.57C$0.58C$0.572,500 shsC$46.24 million
11/20/2023C$0.57C$0.57C$0.58C$0.5722,500 shsC$46.24 million

This page (CVE:BRO) was last updated on 2/21/2024 by MarketBeat.com Staff