BSRTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	13.35	13.35	13.12	13.21	-	0.07%	1,300
Jul 14, 2025	13.87	13.87	13.11	13.21	13.21	0.11%	14,134
Jul 11, 2025	13.11	13.25	13.07	13.19	13.19	-0.68%	5,325
Jul 10, 2025	13.22	13.29	13.07	13.28	13.28	1.37%	15,933
Jul 9, 2025	13.30	13.30	13.09	13.10	13.10	-1.06%	3,782
Jul 8, 2025	13.20	13.43	13.17	13.24	13.24	-1.19%	15,732
Jul 7, 2025	13.25	13.44	13.20	13.40	13.40	1.24%	23,401
Jul 3, 2025	13.08	13.25	13.08	13.24	13.24	0.73%	7,465
Jul 2, 2025	13.01	13.16	13.01	13.14	13.14	0.16%	18,767
Jul 1, 2025	12.80	13.12	12.80	13.12	13.12	0.45%	5,268
Jun 30, 2025	13.10	13.10	13.06	13.06	13.06	0.15%	2,259
Jun 27, 2025	13.15	13.20	13.03	13.04	12.99	-0.43%	5,650
Jun 26, 2025	13.22	13.22	13.05	13.10	13.05	-0.37%	4,575
Jun 25, 2025	13.16	13.16	13.10	13.14	13.10	0.72%	2,428
Jun 24, 2025	13.03	13.05	13.00	13.05	13.00	-0.31%	4,555
Jun 23, 2025	13.06	13.09	13.00	13.09	13.04	0.15%	6,659
Jun 20, 2025	12.81	13.07	12.80	13.07	13.02	1.03%	11,138
Jun 18, 2025	13.07	13.10	12.75	12.94	12.89	-0.79%	27,355
Jun 17, 2025	13.10	13.22	12.99	13.04	12.99	-0.46%	27,319
Jun 16, 2025	12.27	13.10	12.27	13.10	13.05	-0.68%	8,749
Jun 13, 2025	13.09	13.19	13.01	13.19	13.14	1.07%	4,976
Jun 12, 2025	13.15	13.23	13.05	13.05	13.00	-1.14%	8,728
Jun 11, 2025	13.20	13.20	13.08	13.20	13.15	0.08%	633
Jun 10, 2025	13.11	13.19	13.09	13.19	13.14	-0.08%	14,014
Jun 9, 2025	13.16	13.20	13.15	13.20	13.15	0.46%	4,661
Jun 6, 2025	13.23	13.24	13.13	13.14	13.09	-0.39%	5,169
Jun 5, 2025	13.17	13.20	13.16	13.19	13.14	-0.44%	1,900
Jun 4, 2025	13.25	13.31	13.17	13.25	13.20	0.76%	15,034
Jun 3, 2025	12.99	13.20	12.91	13.15	13.10	0.92%	8,467
Jun 2, 2025	13.23	13.23	12.93	13.03	12.98	-1.59%	10,112
May 30, 2025	13.39	13.39	13.01	13.24	13.19	1.92%	6,411
May 29, 2025	13.35	13.37	12.99	12.99	12.90	-1.06%	13,439
May 28, 2025	13.05	13.27	13.01	13.13	13.04	-0.79%	9,178
May 27, 2025	13.29	13.29	13.19	13.23	13.14	-0.43%	27,458
May 23, 2025	13.05	13.29	13.05	13.29	13.20	0.91%	10,518
May 22, 2025	13.11	13.17	13.09	13.17	13.08	0.08%	6,699
May 21, 2025	12.75	13.25	12.75	13.16	13.07	-0.30%	24,697
May 20, 2025	13.29	13.29	13.09	13.20	13.11	1.27%	2,979
May 19, 2025	13.29	13.29	13.03	13.03	12.94	-1.18%	2,164
May 16, 2025	13.09	13.23	13.00	13.19	13.10	0.30%	5,772
May 15, 2025	13.05	13.15	12.96	13.15	13.06	0.77%	5,472
May 14, 2025	12.47	13.05	12.47	13.05	12.96	-	6,622
May 13, 2025	12.80	13.15	12.75	13.05	12.96	0.46%	12,643
May 12, 2025	13.17	13.17	12.94	12.99	12.90	-1.14%	18,469
May 9, 2025	13.10	13.30	13.10	13.14	13.05	-0.39%	9,760
May 8, 2025	13.24	13.25	13.03	13.19	13.10	-0.31%	17,833
May 7, 2025	13.07	13.30	13.04	13.23	13.14	1.95%	16,289
May 6, 2025	12.92	12.99	12.92	12.98	12.89	1.41%	10,827
May 5, 2025	12.69	12.90	12.68	12.80	12.71	0.79%	9,753
May 2, 2025	12.50	12.72	12.50	12.70	12.61	1.84%	12,709