BSR Real Estate Investment Trust (BSRTF)
OTCMKTS · Delayed Price · Currency is USD
11.93
-0.08 (-0.66%)
Oct 27, 2025, 3:38 PM EDT
BSRTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.98 | 12.01 | 11.98 | 12.01 | - | - | 3,200 |
| Oct 24, 2025 | 11.96 | 12.01 | 11.95 | 12.01 | 12.01 | 1.01% | 20,102 |
| Oct 23, 2025 | 11.85 | 12.03 | 11.85 | 11.89 | 11.89 | 0.93% | 8,819 |
| Oct 22, 2025 | 12.00 | 12.16 | 11.78 | 11.78 | 11.78 | -2.32% | 13,734 |
| Oct 21, 2025 | 11.98 | 12.14 | 11.98 | 12.06 | 12.06 | 0.42% | 21,737 |
| Oct 20, 2025 | 12.03 | 12.15 | 12.00 | 12.01 | 12.01 | -0.08% | 10,800 |
| Oct 17, 2025 | 11.74 | 12.05 | 11.70 | 12.02 | 12.02 | 2.04% | 25,724 |
| Oct 16, 2025 | 11.98 | 12.06 | 11.75 | 11.78 | 11.78 | -1.42% | 14,924 |
| Oct 15, 2025 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | 1.62% | 20,195 |
| Oct 14, 2025 | 11.89 | 11.94 | 11.76 | 11.76 | 11.76 | -2.16% | 30,771 |
| Oct 13, 2025 | 11.95 | 12.02 | 11.89 | 12.02 | 12.02 | 0.59% | 17,756 |
| Oct 10, 2025 | 12.15 | 12.18 | 11.78 | 11.95 | 11.95 | -1.24% | 21,717 |
| Oct 9, 2025 | 12.41 | 12.41 | 12.10 | 12.10 | 12.10 | -2.02% | 12,958 |
| Oct 8, 2025 | 12.50 | 12.52 | 12.35 | 12.35 | 12.35 | - | 5,390 |
| Oct 7, 2025 | 12.59 | 12.66 | 12.35 | 12.35 | 12.35 | -2.06% | 110,335 |
| Oct 6, 2025 | 12.72 | 12.72 | 12.59 | 12.61 | 12.61 | 0.64% | 15,902 |
| Oct 3, 2025 | 12.60 | 12.61 | 12.53 | 12.53 | 12.53 | -1.49% | 1,033 |
| Oct 2, 2025 | 12.69 | 12.72 | 12.51 | 12.72 | 12.72 | 0.24% | 3,225 |
| Oct 1, 2025 | 12.62 | 12.75 | 12.52 | 12.69 | 12.69 | 1.93% | 14,409 |
| Sep 30, 2025 | 12.51 | 12.56 | 12.40 | 12.45 | 12.45 | -0.88% | 25,943 |
| Sep 29, 2025 | 12.69 | 12.69 | 12.55 | 12.56 | 12.56 | -0.95% | 6,441 |
| Sep 26, 2025 | 12.77 | 12.77 | 12.65 | 12.68 | 12.68 | 0.16% | 8,919 |
| Sep 25, 2025 | 12.86 | 12.96 | 12.56 | 12.66 | 12.66 | -1.48% | 13,639 |
| Sep 24, 2025 | 13.00 | 13.05 | 12.85 | 12.85 | 12.85 | -0.93% | 2,777 |
| Sep 23, 2025 | 13.09 | 13.09 | 12.97 | 12.97 | 12.97 | -1.74% | 6,782 |
| Sep 22, 2025 | 13.20 | 13.20 | 12.94 | 13.20 | 13.20 | -0.15% | 10,056 |
| Sep 19, 2025 | 13.16 | 13.23 | 13.03 | 13.22 | 13.22 | 0.69% | 22,628 |
| Sep 18, 2025 | 13.19 | 13.21 | 13.04 | 13.13 | 13.13 | 0.23% | 13,346 |
| Sep 17, 2025 | 13.19 | 13.21 | 13.10 | 13.10 | 13.10 | -0.53% | 19,908 |
| Sep 16, 2025 | 13.24 | 13.31 | 13.17 | 13.17 | 13.17 | -1.24% | 5,685 |
| Sep 15, 2025 | 13.19 | 13.36 | 13.11 | 13.34 | 13.34 | 0.35% | 17,403 |
| Sep 12, 2025 | 13.38 | 13.48 | 13.24 | 13.29 | 13.29 | 0.38% | 15,860 |
| Sep 11, 2025 | 13.46 | 13.48 | 13.24 | 13.24 | 13.24 | -1.78% | 5,156 |
| Sep 10, 2025 | 13.54 | 13.54 | 13.45 | 13.48 | 13.48 | 0.07% | 11,731 |
| Sep 9, 2025 | 13.13 | 13.51 | 13.13 | 13.47 | 13.47 | 1.66% | 13,979 |
| Sep 8, 2025 | 12.85 | 13.25 | 12.85 | 13.25 | 13.25 | 3.35% | 26,524 |
| Sep 5, 2025 | 12.82 | 12.88 | 12.65 | 12.82 | 12.82 | 1.34% | 12,059 |
| Sep 4, 2025 | 12.77 | 12.83 | 12.53 | 12.65 | 12.65 | 0.80% | 5,867 |
| Sep 3, 2025 | 12.55 | 12.72 | 12.53 | 12.55 | 12.55 | -1.34% | 7,037 |
| Sep 2, 2025 | 12.72 | 12.83 | 12.69 | 12.72 | 12.72 | -0.31% | 8,217 |
| Aug 29, 2025 | 12.80 | 12.85 | 12.66 | 12.76 | 12.76 | -0.31% | 18,728 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.71 | 12.80 | 12.80 | 0.39% | 11,234 |
| Aug 27, 2025 | 12.40 | 12.75 | 12.40 | 12.75 | 12.75 | 1.23% | 9,579 |
| Aug 26, 2025 | 12.57 | 12.62 | 12.51 | 12.60 | 12.60 | -0.36% | 11,634 |
| Aug 25, 2025 | 12.71 | 12.87 | 12.63 | 12.64 | 12.64 | -1.63% | 9,770 |
| Aug 22, 2025 | 12.58 | 12.89 | 12.58 | 12.85 | 12.85 | 1.74% | 7,763 |
| Aug 21, 2025 | 12.30 | 12.94 | 12.27 | 12.63 | 12.63 | 3.02% | 31,332 |
| Aug 20, 2025 | 12.25 | 12.30 | 12.25 | 12.26 | 12.26 | -0.08% | 14,501 |
| Aug 19, 2025 | 12.22 | 12.30 | 12.20 | 12.27 | 12.27 | -0.12% | 18,633 |
| Aug 18, 2025 | 12.05 | 12.69 | 12.05 | 12.29 | 12.29 | -1.33% | 47,501 |