MFS Blended Research Small Cap Eq R3 (BRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.23
+0.20 (1.33%)
Oct 14, 2025, 4:00 PM EDT
BRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.84% |
| Sep 23, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% |
| Sep 22, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.26% |
| Sep 19, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.02% |
| Sep 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.14% |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Sep 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% |
| Sep 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.19% |
| Sep 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.15% |
| Sep 11, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.69% |
| Sep 10, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% |
| Sep 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.77% |
| Sep 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Sep 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Sep 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% |
| Sep 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Sep 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.39% |
| Aug 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| Aug 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Aug 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.73% |
| Aug 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| Aug 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.59% |
| Aug 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 3.68% |
| Aug 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Aug 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Aug 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Aug 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% |
| Aug 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.87% |
| Aug 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.55% |
| Aug 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 3.13% |
| Aug 11, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.50% |
| Aug 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| Aug 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.28% |
| Aug 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.21% |
| Aug 5, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |