BSRTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.41	11.48	11.31	11.44	11.44	1.15%	4,231
May 21, 2026	11.39	11.41	11.24	11.31	11.31	-0.46%	26,190
May 20, 2026	11.32	11.36	11.30	11.36	11.36	0.55%	13,294
May 19, 2026	11.32	11.34	11.30	11.30	11.30	-0.40%	10,871
May 18, 2026	11.32	11.35	11.31	11.35	11.35	0.31%	16,421
May 15, 2026	11.35	11.36	11.27	11.31	11.31	-0.62%	18,555
May 14, 2026	11.46	11.59	11.38	11.38	11.38	-0.70%	22,672
May 13, 2026	11.51	11.67	11.45	11.46	11.46	-2.05%	15,975
May 12, 2026	11.58	11.70	11.52	11.70	11.70	0.60%	11,250
May 11, 2026	11.70	11.84	11.59	11.63	11.63	-0.85%	11,583
May 8, 2026	11.73	11.80	11.68	11.73	11.73	-0.17%	10,362
May 7, 2026	11.95	11.95	11.53	11.75	11.75	-1.84%	28,214
May 6, 2026	11.98	12.00	11.90	11.97	11.97	0.67%	12,164
May 5, 2026	11.69	11.90	11.69	11.89	11.89	0.68%	8,010
May 4, 2026	12.05	12.09	11.53	11.81	11.81	-1.97%	12,815
May 1, 2026	12.15	12.15	11.94	12.05	12.05	-0.43%	3,632
Apr 30, 2026	12.26	12.26	12.03	12.10	12.10	0.06%	52,744
Apr 29, 2026	12.14	12.27	12.10	12.14	12.09	-0.16%	19,869
Apr 28, 2026	12.08	12.16	12.02	12.16	12.11	-0.08%	15,682
Apr 27, 2026	12.15	12.34	12.13	12.17	12.12	-	16,381
Apr 24, 2026	12.09	12.20	12.03	12.17	12.12	-0.25%	12,907
Apr 23, 2026	12.21	12.33	12.12	12.20	12.15	0.74%	43,697
Apr 22, 2026	11.90	12.12	11.85	12.11	12.06	2.63%	23,654
Apr 21, 2026	12.01	12.08	11.80	11.80	11.75	-1.38%	10,342
Apr 20, 2026	11.67	12.03	11.67	11.97	11.92	0.21%	21,698
Apr 17, 2026	11.99	12.04	11.89	11.94	11.89	0.17%	12,342
Apr 16, 2026	11.76	11.92	11.70	11.92	11.87	0.68%	24,877
Apr 15, 2026	11.59	11.84	11.58	11.84	11.79	0.77%	40,238
Apr 14, 2026	11.65	11.75	11.46	11.75	11.70	0.86%	70,249
Apr 13, 2026	11.32	11.65	11.18	11.65	11.61	1.66%	15,831
Apr 10, 2026	11.22	11.46	11.09	11.46	11.42	1.42%	15,661
Apr 9, 2026	10.78	11.30	10.78	11.30	11.26	4.82%	13,124
Apr 8, 2026	10.81	10.84	10.69	10.78	10.74	0.31%	15,475
Apr 7, 2026	10.65	10.85	10.56	10.75	10.71	0.43%	27,553
Apr 6, 2026	10.86	10.86	10.68	10.70	10.66	-0.93%	40,356
Apr 2, 2026	10.91	10.91	10.70	10.80	10.76	-0.09%	33,621
Apr 1, 2026	11.06	11.14	10.81	10.81	10.77	-2.26%	14,081
Mar 31, 2026	10.93	11.07	10.71	11.06	11.02	2.57%	9,198
Mar 30, 2026	11.05	11.07	10.70	10.83	10.74	-1.99%	14,116
Mar 27, 2026	11.15	11.15	10.89	11.05	10.96	1.47%	19,139
Mar 26, 2026	11.50	11.50	10.83	10.89	10.80	-0.09%	40,264
Mar 25, 2026	10.80	11.00	10.80	10.90	10.81	0.55%	26,947
Mar 24, 2026	10.70	11.01	10.51	10.84	10.75	-1.45%	25,827
Mar 23, 2026	11.25	11.25	10.56	11.00	10.91	-	76,636
Mar 20, 2026	11.15	11.30	10.80	11.00	10.91	-2.05%	49,505
Mar 19, 2026	11.72	11.72	11.20	11.23	11.14	-2.35%	46,929
Mar 18, 2026	11.85	11.85	11.41	11.50	11.41	0.35%	17,581
Mar 17, 2026	11.51	11.73	11.44	11.46	11.37	-1.04%	20,649
Mar 16, 2026	11.50	11.59	11.44	11.58	11.49	0.80%	5,741
Mar 13, 2026	11.50	11.68	11.47	11.49	11.39	-0.10%	37,464