BSRTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.71	12.07	11.71	12.05	12.05	0.54%	9,727
Jun 15, 2026	11.99	12.16	11.98	11.98	11.98	-1.80%	8,704
Jun 12, 2026	11.95	12.26	11.95	12.20	12.20	2.52%	8,651
Jun 11, 2026	11.45	11.90	11.45	11.90	11.90	3.48%	8,937
Jun 10, 2026	11.61	11.61	11.49	11.50	11.50	-0.86%	9,719
Jun 9, 2026	11.67	11.70	11.60	11.60	11.60	-	7,376
Jun 8, 2026	11.82	11.86	11.59	11.60	11.60	-1.86%	16,264
Jun 5, 2026	11.85	11.94	11.82	11.82	11.82	0.32%	11,045
Jun 4, 2026	11.80	12.00	11.72	11.78	11.78	-0.57%	7,489
Jun 3, 2026	11.59	11.96	11.59	11.85	11.85	1.11%	8,182
Jun 2, 2026	11.84	11.89	11.67	11.72	11.72	-1.92%	12,633
Jun 1, 2026	11.95	12.05	11.79	11.95	11.95	-0.42%	10,388
May 29, 2026	11.90	12.00	11.73	12.00	12.00	3.06%	15,537
May 28, 2026	11.62	11.90	11.60	11.69	11.64	0.78%	22,181
May 27, 2026	11.40	11.60	11.35	11.60	11.55	1.75%	14,031
May 26, 2026	11.61	11.61	11.40	11.40	11.35	-0.35%	14,705
May 22, 2026	11.41	11.48	11.31	11.44	11.39	1.15%	7,331
May 21, 2026	11.39	11.41	11.24	11.31	11.26	-0.46%	26,190
May 20, 2026	11.32	11.36	11.30	11.36	11.32	0.55%	13,294
May 19, 2026	11.32	11.34	11.30	11.30	11.25	-0.40%	10,871
May 18, 2026	11.32	11.35	11.31	11.35	11.30	0.31%	16,421
May 15, 2026	11.35	11.36	11.27	11.31	11.26	-0.62%	18,555
May 14, 2026	11.46	11.59	11.38	11.38	11.33	-0.70%	22,672
May 13, 2026	11.51	11.67	11.45	11.46	11.41	-2.05%	15,975
May 12, 2026	11.58	11.70	11.52	11.70	11.65	0.60%	11,250
May 11, 2026	11.70	11.84	11.59	11.63	11.58	-0.85%	11,583
May 8, 2026	11.73	11.80	11.68	11.73	11.68	-0.17%	10,362
May 7, 2026	11.95	11.95	11.53	11.75	11.70	-1.84%	28,214
May 6, 2026	11.98	12.00	11.90	11.97	11.92	0.67%	12,164
May 5, 2026	11.69	11.90	11.69	11.89	11.84	0.68%	8,010
May 4, 2026	12.05	12.09	11.53	11.81	11.76	-1.97%	12,815
May 1, 2026	12.15	12.15	11.94	12.05	12.00	-0.43%	3,632
Apr 30, 2026	12.26	12.26	12.03	12.10	12.05	0.06%	52,744
Apr 29, 2026	12.14	12.27	12.10	12.14	12.04	-0.16%	19,869
Apr 28, 2026	12.08	12.16	12.02	12.16	12.06	-0.08%	15,682
Apr 27, 2026	12.15	12.34	12.13	12.17	12.07	-	16,381
Apr 24, 2026	12.09	12.20	12.03	12.17	12.07	-0.25%	12,907
Apr 23, 2026	12.21	12.33	12.12	12.20	12.10	0.74%	43,697
Apr 22, 2026	11.90	12.12	11.85	12.11	12.02	2.63%	23,654
Apr 21, 2026	12.01	12.08	11.80	11.80	11.71	-1.38%	10,342
Apr 20, 2026	11.67	12.03	11.67	11.97	11.87	0.21%	21,698
Apr 17, 2026	11.99	12.04	11.89	11.94	11.85	0.17%	12,342
Apr 16, 2026	11.76	11.92	11.70	11.92	11.83	0.68%	24,877
Apr 15, 2026	11.59	11.84	11.58	11.84	11.75	0.77%	40,238
Apr 14, 2026	11.65	11.75	11.46	11.75	11.66	0.86%	70,249
Apr 13, 2026	11.32	11.65	11.18	11.65	11.56	1.66%	15,831
Apr 10, 2026	11.22	11.46	11.09	11.46	11.37	1.42%	15,661
Apr 9, 2026	10.78	11.30	10.78	11.30	11.21	4.82%	13,124
Apr 8, 2026	10.81	10.84	10.69	10.78	10.70	0.31%	15,475
Apr 7, 2026	10.65	10.85	10.56	10.75	10.66	0.43%	27,553