BSR Real Estate Investment Trust (BSRTF)
OTCMKTS
· Delayed Price · Currency is USD
12.34
-0.01 (-0.08%)
Apr 25, 2025, 4:00 PM EDT
BSRTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.25 | 12.35 | 12.22 | 12.34 | 12.34 | 0.08% | 28,510 |
| Apr 24, 2025 | 12.14 | 12.33 | 12.14 | 12.33 | 12.33 | 0.65% | 2,440 |
| Apr 23, 2025 | 12.25 | 12.34 | 12.15 | 12.25 | 12.25 | 0.91% | 18,494 |
| Apr 22, 2025 | 12.06 | 12.20 | 12.06 | 12.14 | 12.14 | 0.58% | 7,297 |
| Apr 21, 2025 | 12.50 | 12.50 | 11.98 | 12.07 | 12.07 | -0.90% | 12,950 |
| Apr 17, 2025 | 12.34 | 12.35 | 12.02 | 12.18 | 12.18 | 1.08% | 11,789 |
| Apr 16, 2025 | 12.20 | 12.25 | 12.02 | 12.05 | 12.05 | -2.23% | 25,352 |
| Apr 15, 2025 | 12.25 | 12.35 | 12.17 | 12.33 | 12.33 | 0.72% | 33,652 |
| Apr 14, 2025 | 12.10 | 12.25 | 12.00 | 12.24 | 12.24 | 1.98% | 45,008 |
| Apr 11, 2025 | 11.81 | 12.10 | 11.81 | 12.00 | 12.00 | 0.42% | 7,152 |
| Apr 10, 2025 | 11.99 | 11.99 | 11.91 | 11.95 | 11.95 | -3.05% | 12,942 |
| Apr 9, 2025 | 11.96 | 12.42 | 11.57 | 12.33 | 12.33 | 3.18% | 25,134 |
| Apr 8, 2025 | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | -2.40% | 30,877 |
| Apr 7, 2025 | 12.24 | 12.52 | 12.05 | 12.24 | 12.24 | -2.86% | 39,888 |
| Apr 4, 2025 | 13.27 | 13.27 | 12.45 | 12.60 | 12.60 | -3.89% | 66,577 |
| Apr 3, 2025 | 13.20 | 13.22 | 12.97 | 13.11 | 13.11 | -0.98% | 47,194 |
| Apr 2, 2025 | 13.25 | 13.35 | 13.10 | 13.24 | 13.24 | 0.15% | 17,231 |
| Apr 1, 2025 | 12.51 | 13.34 | 12.51 | 13.22 | 13.22 | 0.92% | 96,419 |
| Mar 31, 2025 | 13.35 | 13.35 | 13.10 | 13.10 | 13.10 | -1.36% | 17,260 |
| Mar 28, 2025 | 13.18 | 13.40 | 13.18 | 13.28 | 13.23 | 0.76% | 28,650 |
| Mar 27, 2025 | 12.80 | 13.19 | 12.80 | 13.18 | 13.13 | 1.15% | 6,489 |
| Mar 26, 2025 | 13.00 | 13.20 | 13.00 | 13.03 | 12.98 | 1.01% | 20,774 |
| Mar 25, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.85 | 1.57% | 12,214 |
| Mar 24, 2025 | 12.88 | 12.88 | 12.64 | 12.70 | 12.66 | -1.17% | 7,878 |
| Mar 21, 2025 | 12.71 | 12.85 | 12.60 | 12.85 | 12.80 | 2.96% | 23,266 |
| Mar 20, 2025 | 12.21 | 12.59 | 12.21 | 12.48 | 12.44 | 1.46% | 6,883 |
| Mar 19, 2025 | 13.00 | 13.00 | 12.22 | 12.30 | 12.26 | -0.24% | 23,161 |
| Mar 18, 2025 | 12.11 | 12.40 | 12.11 | 12.33 | 12.29 | 0.57% | 10,733 |
| Mar 17, 2025 | 12.20 | 12.26 | 12.09 | 12.26 | 12.22 | 0.57% | 22,886 |
| Mar 14, 2025 | 12.40 | 12.40 | 12.18 | 12.19 | 12.15 | -0.16% | 16,004 |
| Mar 13, 2025 | 12.43 | 12.55 | 12.21 | 12.21 | 12.17 | -2.32% | 20,744 |
| Mar 12, 2025 | 12.42 | 12.57 | 12.31 | 12.50 | 12.46 | -0.04% | 11,862 |
| Mar 11, 2025 | 12.39 | 12.70 | 12.39 | 12.51 | 12.46 | 0.68% | 24,321 |
| Mar 10, 2025 | 12.79 | 12.79 | 12.26 | 12.42 | 12.38 | -2.82% | 24,854 |
| Mar 7, 2025 | 12.59 | 12.83 | 12.59 | 12.78 | 12.74 | 1.51% | 8,838 |
| Mar 6, 2025 | 12.76 | 12.90 | 12.50 | 12.59 | 12.55 | -2.48% | 23,312 |
| Mar 5, 2025 | 13.10 | 13.10 | 12.73 | 12.91 | 12.86 | -0.92% | 9,845 |
| Mar 4, 2025 | 12.65 | 13.03 | 12.65 | 13.03 | 12.98 | 2.20% | 23,426 |
| Mar 3, 2025 | 12.86 | 12.98 | 12.69 | 12.75 | 12.71 | -0.78% | 35,735 |
| Feb 28, 2025 | 13.09 | 13.09 | 12.72 | 12.85 | 12.80 | -1.83% | 37,254 |
| Feb 27, 2025 | 12.07 | 13.11 | 11.80 | 13.09 | 13.00 | 9.41% | 92,226 |
| Feb 26, 2025 | 11.30 | 12.11 | 11.30 | 11.96 | 11.88 | -0.30% | 19,441 |
| Feb 25, 2025 | 11.60 | 12.00 | 11.50 | 12.00 | 11.91 | 2.39% | 22,471 |
| Feb 24, 2025 | 11.51 | 11.72 | 11.48 | 11.72 | 11.64 | 1.21% | 18,543 |
| Feb 21, 2025 | 11.71 | 11.71 | 11.54 | 11.58 | 11.50 | -0.98% | 22,499 |
| Feb 20, 2025 | 11.50 | 11.81 | 11.50 | 11.70 | 11.61 | 0.18% | 14,325 |
| Feb 19, 2025 | 11.85 | 11.85 | 11.63 | 11.67 | 11.59 | -1.52% | 14,308 |
| Feb 18, 2025 | 12.10 | 12.10 | 11.65 | 11.85 | 11.77 | 0.12% | 26,138 |
| Feb 14, 2025 | 11.51 | 11.95 | 11.51 | 11.84 | 11.76 | 0.34% | 14,466 |
| Feb 13, 2025 | 11.91 | 12.00 | 11.79 | 11.80 | 11.72 | -0.17% | 17,363 |