MFS Blended Research Small Cap Eq R3 (BRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.47
-0.04 (-0.26%)
At close: Dec 2, 2025
BRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| Dec 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.42% |
| Dec 2, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Dec 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.70% |
| Nov 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.64% |
| Nov 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.52% |
| Nov 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.98% |
| Nov 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.54% |
| Nov 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.11% |
| Nov 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.43% |
| Nov 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Nov 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Nov 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.28% |
| Nov 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% |
| Nov 13, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.29% |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Nov 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |
| Nov 10, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.00% |
| Nov 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| Nov 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.57% |
| Nov 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.26% |
| Nov 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.63% |
| Nov 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% |
| Oct 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.39% |
| Oct 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.52% |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% |
| Oct 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Oct 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.90% |
| Oct 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.51% |
| Oct 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.30% |
| Oct 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |
| Oct 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.92% |
| Oct 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% |
| Oct 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.51% |
| Oct 15, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Oct 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.33% |
| Oct 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.97% |
| Oct 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -3.09% |
| Oct 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.11% |
| Oct 8, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.72% |
| Oct 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.42% |
| Oct 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Oct 3, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.65% |
| Oct 2, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Oct 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% |
| Sep 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Sep 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| Sep 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.05% |
| Sep 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.17% |