BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.84%	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