BSRTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.26	12.26	12.03	12.10	12.10	-0.33%	52,744
Apr 29, 2026	12.14	12.27	12.10	12.14	12.09	-0.16%	16,769
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	0.44%	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	2.12%	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	0.79%	5,741
Mar 13, 2026	11.50	11.68	11.47	11.49	11.39	-0.10%	37,464
Mar 12, 2026	12.00	12.05	11.25	11.50	11.41	-6.58%	101,542
Mar 11, 2026	12.38	12.47	12.26	12.31	12.21	-1.33%	11,470
Mar 10, 2026	12.29	12.53	12.24	12.48	12.37	0.98%	22,219
Mar 9, 2026	12.49	12.52	12.29	12.36	12.25	-1.55%	36,089
Mar 6, 2026	12.45	12.69	12.45	12.55	12.45	-0.40%	6,007
Mar 5, 2026	12.69	12.73	12.53	12.60	12.50	-1.33%	5,804
Mar 4, 2026	13.00	13.00	12.69	12.77	12.67	0.16%	3,589
Mar 3, 2026	12.68	12.75	12.52	12.75	12.65	0.55%	16,920
Mar 2, 2026	12.50	12.76	12.50	12.68	12.58	0.63%	22,180
Feb 27, 2026	12.40	12.60	12.40	12.60	12.50	2.19%	22,617
Feb 26, 2026	12.30	12.40	12.28	12.33	12.18	-0.56%	13,692
Feb 25, 2026	12.56	12.56	12.32	12.40	12.25	-	7,919
Feb 24, 2026	12.29	12.40	12.29	12.40	12.25	0.40%	5,057
Feb 23, 2026	12.30	12.41	12.19	12.35	12.20	-	16,596
Feb 20, 2026	12.79	12.79	12.26	12.35	12.20	0.24%	19,578
Feb 19, 2026	12.43	12.44	12.23	12.32	12.17	-1.44%	36,167