BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	29.43	29.57	29.43	29.57	29.57	0.87%	149
Mar 30, 2026	29.31	29.31	29.31	29.31	29.31	-0.05%	5
Mar 27, 2026	29.39	29.39	29.33	29.33	29.32	-0.50%	505
Mar 26, 2026	29.47	29.47	29.47	29.47	29.47	-0.84%	5
Mar 25, 2026	29.72	29.72	29.72	29.72	29.72	0.59%	6
Mar 24, 2026	29.58	29.58	29.55	29.55	29.55	0.12%	306
Mar 23, 2026	29.65	29.65	29.52	29.52	29.52	0.92%	351
Mar 20, 2026	29.44	29.44	29.25	29.25	29.25	-1.74%	134
Mar 19, 2026	29.76	29.76	29.76	29.76	29.76	-0.18%	8
Mar 18, 2026	29.82	29.82	29.82	29.82	29.82	-1.12%	9
Mar 17, 2026	30.15	30.15	30.15	30.15	30.15	0.23%	8
Mar 16, 2026	30.09	30.09	30.09	30.09	30.09	0.75%	219
Mar 13, 2026	29.97	29.97	29.86	29.86	29.86	-0.21%	725
Mar 12, 2026	29.93	29.93	29.93	29.93	29.93	-1.04%	40
Mar 11, 2026	30.24	30.24	30.24	30.24	30.24	-0.15%	4
Mar 10, 2026	30.29	30.29	30.29	30.29	30.29	-0.40%	85
Mar 9, 2026	30.04	30.41	30.03	30.41	30.41	0.39%	92,875
Mar 6, 2026	30.29	30.29	30.29	30.29	30.29	-1.09%	14
Mar 5, 2026	30.69	30.69	30.62	30.62	30.62	-1.10%	97,624
Mar 4, 2026	30.91	30.96	30.91	30.96	30.96	0.49%	124
Mar 3, 2026	30.81	30.81	30.81	30.81	30.81	-1.13%	61
Mar 2, 2026	31.27	31.28	31.16	31.16	31.16	0.09%	601
Feb 27, 2026	31.13	31.13	31.13	31.13	31.13	0.25%	22
Feb 26, 2026	31.76	31.76	31.06	31.06	31.06	0.02%	322
Feb 25, 2026	31.08	31.19	31.05	31.05	31.05	0.16%	4,727
Feb 24, 2026	30.93	31.00	30.93	31.00	31.00	0.81%	1,255
Feb 23, 2026	30.75	30.75	30.75	30.75	30.75	-0.62%	4
Feb 20, 2026	30.98	30.98	30.94	30.94	30.94	0.42%	6,766
Feb 19, 2026	30.78	30.81	30.78	30.81	30.81	-0.07%	518
Feb 18, 2026	30.87	30.87	30.83	30.83	30.83	0.34%	959
Feb 17, 2026	30.73	30.73	30.73	30.73	30.73	-0.17%	143
Feb 13, 2026	30.92	30.92	30.78	30.78	30.78	0.68%	512
Feb 12, 2026	30.57	30.57	30.57	30.57	30.57	-1.02%	29
Feb 11, 2026	30.89	30.89	30.89	30.89	30.89	0.41%	10
Feb 10, 2026	30.80	30.87	30.76	30.76	30.76	0.10%	2,832
Feb 9, 2026	30.70	30.76	30.70	30.73	30.73	0.26%	8,530
Feb 6, 2026	30.66	30.66	30.66	30.66	30.65	1.69%	6
Feb 5, 2026	30.15	30.15	30.15	30.15	30.15	-0.99%	19
Feb 4, 2026	30.45	30.45	30.45	30.45	30.45	0.14%	7
Feb 3, 2026	30.51	30.51	30.40	30.40	30.40	0.25%	537
Feb 2, 2026	30.33	30.33	30.33	30.33	30.33	0.23%	10
Jan 30, 2026	30.21	30.26	30.09	30.26	30.26	-0.31%	1,757
Jan 29, 2026	30.35	30.35	30.35	30.35	30.35	0.20%	7
Jan 28, 2026	30.29	30.29	30.29	30.29	30.29	-0.15%	156
Jan 27, 2026	30.34	30.34	30.34	30.34	30.34	0.14%	8
Jan 26, 2026	30.32	30.32	30.30	30.30	30.30	0.25%	339
Jan 23, 2026	30.17	30.22	30.17	30.22	30.22	-0.14%	845
Jan 22, 2026	30.26	30.26	30.26	30.26	30.26	0.45%	26
Jan 21, 2026	30.09	30.13	30.09	30.13	30.12	1.22%	1,215
Jan 20, 2026	29.86	29.86	29.76	29.76	29.76	-1.34%	1,077