BSRTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	13.09	13.19	13.01	13.19	13.19	1.07%	4,976
Jun 12, 2025	13.15	13.23	13.05	13.05	13.05	-1.14%	8,728
Jun 11, 2025	13.20	13.20	13.08	13.20	13.20	0.08%	633
Jun 10, 2025	13.11	13.19	13.09	13.19	13.19	-0.08%	14,014
Jun 9, 2025	13.16	13.20	13.15	13.20	13.20	0.46%	4,661
Jun 6, 2025	13.23	13.24	13.13	13.14	13.14	-0.39%	5,169
Jun 5, 2025	13.17	13.20	13.16	13.19	13.19	-0.44%	1,900
Jun 4, 2025	13.25	13.31	13.17	13.25	13.25	0.76%	15,034
Jun 3, 2025	12.99	13.20	12.91	13.15	13.15	0.92%	8,467
Jun 2, 2025	13.23	13.23	12.93	13.03	13.03	-1.59%	10,112
May 30, 2025	13.39	13.39	13.01	13.24	13.24	1.92%	6,411
May 29, 2025	13.35	13.37	12.99	12.99	12.94	-1.06%	13,439
May 28, 2025	13.05	13.27	13.01	13.13	13.08	-0.79%	9,178
May 27, 2025	13.29	13.29	13.19	13.23	13.19	-0.43%	27,458
May 23, 2025	13.05	13.29	13.05	13.29	13.24	0.91%	10,518
May 22, 2025	13.11	13.17	13.09	13.17	13.12	0.08%	6,699
May 21, 2025	12.75	13.25	12.75	13.16	13.11	-0.30%	24,697
May 20, 2025	13.29	13.29	13.09	13.20	13.15	1.27%	2,979
May 19, 2025	13.29	13.29	13.03	13.03	12.99	-1.18%	2,164
May 16, 2025	13.09	13.23	13.00	13.19	13.14	0.30%	5,772
May 15, 2025	13.05	13.15	12.96	13.15	13.10	0.77%	5,472
May 14, 2025	12.47	13.05	12.47	13.05	13.00	-	6,622
May 13, 2025	12.80	13.15	12.75	13.05	13.00	0.46%	12,643
May 12, 2025	13.17	13.17	12.94	12.99	12.94	-1.14%	18,469
May 9, 2025	13.10	13.30	13.10	13.14	13.09	-0.39%	9,760
May 8, 2025	13.24	13.25	13.03	13.19	13.15	-0.31%	17,833
May 7, 2025	13.07	13.30	13.04	13.23	13.19	1.95%	16,289
May 6, 2025	12.92	12.99	12.92	12.98	12.93	1.41%	10,827
May 5, 2025	12.69	12.90	12.68	12.80	12.76	0.79%	9,753
May 2, 2025	12.50	12.72	12.50	12.70	12.66	1.84%	12,709
May 1, 2025	12.32	12.55	12.32	12.47	12.43	0.32%	16,456
Apr 30, 2025	11.50	12.49	11.50	12.43	12.39	0.44%	14,479
Apr 29, 2025	12.46	12.46	12.30	12.38	12.29	-0.60%	8,887
Apr 28, 2025	12.45	12.45	12.30	12.45	12.36	0.89%	16,603
Apr 25, 2025	12.25	12.35	12.22	12.34	12.25	0.08%	28,510
Apr 24, 2025	12.14	12.33	12.14	12.33	12.24	0.65%	2,440
Apr 23, 2025	12.25	12.34	12.15	12.25	12.16	0.91%	18,494
Apr 22, 2025	12.06	12.20	12.06	12.14	12.05	0.58%	7,297
Apr 21, 2025	12.50	12.50	11.98	12.07	11.98	-0.90%	12,950
Apr 17, 2025	12.34	12.35	12.02	12.18	12.09	1.08%	11,789
Apr 16, 2025	12.20	12.25	12.02	12.05	11.96	-2.23%	25,352
Apr 15, 2025	12.25	12.35	12.17	12.33	12.24	0.72%	33,652
Apr 14, 2025	12.10	12.25	12.00	12.24	12.15	1.98%	45,008
Apr 11, 2025	11.81	12.10	11.81	12.00	11.91	0.42%	7,152
Apr 10, 2025	11.99	11.99	11.91	11.95	11.86	-3.05%	12,942
Apr 9, 2025	11.96	12.42	11.57	12.33	12.24	3.18%	25,134
Apr 8, 2025	12.25	12.25	11.95	11.95	11.86	-2.40%	30,877
Apr 7, 2025	12.24	12.52	12.05	12.24	12.15	-2.86%	39,888
Apr 4, 2025	13.27	13.27	12.45	12.60	12.51	-3.89%	66,577
Apr 3, 2025	13.20	13.22	12.97	13.11	13.02	-0.98%	47,194