BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.99	30.17	29.99	30.16	30.16	0.50%	1,309
Jun 1, 2026	29.94	30.01	29.94	30.01	30.01	-0.46%	120
May 29, 2026	30.13	30.15	30.13	30.15	30.15	-0.48%	1,187
May 28, 2026	30.18	30.30	30.18	30.30	30.30	0.18%	241
May 27, 2026	30.21	30.24	30.19	30.24	30.24	-0.04%	407
May 26, 2026	30.52	30.52	30.25	30.25	30.25	0.23%	521
May 22, 2026	30.18	30.18	30.18	30.18	30.18	0.47%	71
May 21, 2026	29.87	30.04	29.86	30.04	30.04	0.14%	1,991
May 20, 2026	29.90	30.01	29.90	30.00	30.00	0.48%	758
May 19, 2026	29.87	29.87	29.86	29.86	29.86	-0.24%	1,352
May 18, 2026	29.87	29.93	29.82	29.93	29.93	0.34%	57,787
May 15, 2026	29.87	29.87	29.83	29.83	29.82	-1.15%	3,051
May 14, 2026	30.21	30.21	30.17	30.17	30.17	0.24%	337
May 13, 2026	30.10	30.10	30.10	30.10	30.10	-0.10%	46
May 12, 2026	30.13	30.13	30.13	30.13	30.13	0.19%	73
May 11, 2026	30.07	30.07	30.03	30.07	30.07	0.34%	3,782
May 8, 2026	29.97	29.97	29.97	29.97	29.97	0.13%	4
May 7, 2026	30.06	30.06	29.93	29.93	29.93	-1.05%	5,384
May 6, 2026	30.25	30.25	30.25	30.25	30.25	0.37%	4
May 5, 2026	30.08	30.14	30.08	30.14	30.14	0.61%	1,255
May 4, 2026	29.95	29.95	29.95	29.95	29.95	-0.51%	16
May 1, 2026	30.11	30.11	30.11	30.11	30.11	-0.14%	34
Apr 30, 2026	30.15	30.15	30.15	30.15	30.15	1.21%	5
Apr 29, 2026	29.79	29.79	29.79	29.79	29.79	-0.43%	4
Apr 28, 2026	29.80	29.92	29.78	29.92	29.92	0.07%	6,342
Apr 27, 2026	29.90	29.90	29.90	29.90	29.90	-0.22%	30
Apr 24, 2026	29.96	29.96	29.96	29.96	29.96	-0.12%	5
Apr 23, 2026	30.00	30.00	30.00	30.00	30.00	0.60%	2,083
Apr 22, 2026	29.82	29.82	29.82	29.82	29.82	0.10%	18
Apr 21, 2026	29.85	29.85	29.79	29.79	29.79	-0.67%	106
Apr 20, 2026	29.99	29.99	29.99	29.99	29.99	-0.07%	28
Apr 17, 2026	29.95	30.01	29.94	30.01	30.01	0.51%	311
Apr 16, 2026	29.75	29.86	29.75	29.86	29.86	0.09%	204
Apr 15, 2026	29.77	29.83	29.77	29.83	29.83	-0.47%	211
Apr 14, 2026	29.96	29.97	29.96	29.97	29.97	0.10%	174
Apr 13, 2026	29.80	29.94	29.80	29.94	29.94	0.17%	6,961
Apr 10, 2026	29.86	29.91	29.86	29.89	29.89	-0.44%	361
Apr 9, 2026	30.02	30.02	30.02	30.02	30.02	0.18%	52
Apr 8, 2026	29.97	29.97	29.97	29.97	29.97	1.05%	36
Apr 7, 2026	29.66	29.66	29.66	29.66	29.66	0.13%	62
Apr 6, 2026	29.62	29.62	29.62	29.62	29.62	-0.18%	7
Apr 2, 2026	29.67	29.67	29.67	29.67	29.67	0.32%	79
Apr 1, 2026	29.58	29.58	29.57	29.57	29.57	0.03%	235
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	-0.85%	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