BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	27.90	27.90	27.90	27.90	27.90	0.62%	31
Jun 13, 2025	27.89	27.89	27.73	27.73	27.73	-0.82%	111
Jun 12, 2025	27.96	27.96	27.96	27.96	27.96	0.12%	-
Jun 11, 2025	27.92	27.92	27.92	27.92	27.92	-0.20%	111
Jun 10, 2025	27.98	27.98	27.98	27.98	27.98	0.07%	111
Jun 9, 2025	27.91	28.00	27.86	27.96	27.96	0.19%	3,295
Jun 6, 2025	27.91	27.91	27.91	27.91	27.91	0.61%	-
Jun 5, 2025	27.74	27.74	27.74	27.74	27.74	-0.50%	98
Jun 4, 2025	27.88	27.88	27.88	27.88	27.88	-0.06%	98
Jun 3, 2025	27.90	27.90	27.90	27.90	27.90	0.05%	151
Jun 2, 2025	27.88	27.88	27.88	27.88	27.88	0.26%	151
May 30, 2025	27.81	27.81	27.81	27.81	27.81	0.33%	54
May 29, 2025	27.72	27.72	27.72	27.72	27.72	0.21%	1
May 28, 2025	27.66	27.66	27.66	27.66	27.66	-0.49%	18
May 27, 2025	27.79	27.79	27.79	27.79	27.79	1.18%	-
May 23, 2025	27.47	27.47	27.47	27.47	27.47	-0.20%	-
May 22, 2025	27.52	27.52	27.52	27.52	27.52	-0.24%	107
May 21, 2025	27.59	27.59	27.59	27.59	27.59	-1.11%	107
May 20, 2025	27.85	27.96	27.84	27.90	27.90	0.09%	2,823
May 19, 2025	27.88	27.88	27.88	27.88	27.88	0.04%	3,112
May 16, 2025	27.86	27.86	27.86	27.86	27.86	0.52%	2
May 15, 2025	27.51	27.81	27.40	27.72	27.72	-14.91%	10,645
May 14, 2025	27.55	35.00	27.55	32.58	32.58	17.89%	1,425
May 13, 2025	27.64	27.64	27.64	27.64	27.64	-0.09%	6
May 12, 2025	27.72	27.72	27.66	27.66	27.66	-0.36%	193
May 9, 2025	27.86	27.86	27.76	27.76	27.76	-0.01%	802
May 8, 2025	27.77	27.77	27.77	27.77	27.77	-0.35%	2
May 7, 2025	27.92	27.93	27.86	27.86	27.86	-0.03%	1,000
May 6, 2025	27.87	27.87	27.87	27.87	27.87	0.27%	1
May 5, 2025	27.80	27.80	27.80	27.80	27.80	-0.05%	4
May 2, 2025	27.81	27.81	27.81	27.81	27.81	-0.16%	5,385
May 1, 2025	27.86	27.86	27.86	27.86	27.86	-0.25%	42
Apr 30, 2025	27.92	27.92	27.92	27.92	27.92	0.12%	3
Apr 29, 2025	27.89	27.89	27.89	27.89	27.89	0.22%	10
Apr 28, 2025	27.83	27.83	27.83	27.83	27.83	0.25%	10
Apr 25, 2025	27.76	27.76	27.76	27.76	27.76	0.05%	-
Apr 24, 2025	27.73	27.75	27.73	27.75	27.75	0.31%	181
Apr 23, 2025	27.66	27.66	27.66	27.66	27.66	-0.01%	2
Apr 22, 2025	27.66	27.66	27.66	27.66	27.66	0.45%	-
Apr 21, 2025	27.54	27.54	27.54	27.54	27.54	-0.49%	17
Apr 17, 2025	27.68	27.68	27.68	27.68	27.68	0.32%	-
Apr 16, 2025	27.59	27.59	27.59	27.59	27.59	0.01%	8
Apr 15, 2025	27.59	27.59	27.59	27.59	27.59	0.02%	8
Apr 14, 2025	27.58	27.58	27.58	27.58	27.58	0.62%	7
Apr 11, 2025	27.41	27.41	27.41	27.41	27.41	0.03%	2
Apr 10, 2025	27.40	27.40	27.40	27.40	27.40	-0.24%	2
Apr 9, 2025	27.47	27.47	27.47	27.47	27.47	0.65%	1
Apr 8, 2025	27.29	27.29	27.29	27.29	27.29	-0.77%	78
Apr 7, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Apr 4, 2025	27.50	27.50	27.50	27.50	27.50	-3.02%	28