BSRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.50	10.50	10.43	10.49	10.49	1.25%	1,492
Nov 3, 2026	10.50	10.50	10.34	10.36	10.36	-1.24%	14,972
Nov 2, 2026	10.50	10.50	10.42	10.49	10.49	0.19%	27,297
Oct 30, 2026	10.65	10.65	10.40	10.47	10.47	-1.26%	13,480
Oct 29, 2026	10.90	10.90	10.52	10.65	10.60	-2.29%	13,479
Oct 28, 2026	10.58	10.90	10.58	10.90	10.85	1.87%	137,655
Oct 27, 2026	10.70	10.77	10.65	10.70	10.65	0.09%	15,686
Oct 26, 2026	10.55	10.76	10.55	10.69	10.64	2.20%	21,993
Oct 23, 2026	10.50	10.52	10.36	10.46	10.41	-0.48%	16,832
Oct 22, 2026	10.55	10.61	10.40	10.51	10.46	-0.19%	12,510
Oct 21, 2026	10.62	10.62	10.51	10.53	10.48	-1.13%	23,060
Oct 20, 2026	10.26	10.68	10.26	10.65	10.60	3.80%	70,516
Oct 19, 2026	10.30	10.40	10.26	10.26	10.22	-1.16%	135,802
Oct 16, 2026	10.68	10.70	10.33	10.38	10.33	-1.61%	136,689
Oct 15, 2026	10.65	10.65	10.48	10.55	10.50	-0.28%	20,454
Oct 14, 2026	10.70	10.85	10.58	10.58	10.53	-1.12%	43,635
Oct 13, 2026	10.70	10.83	10.69	10.70	10.65	0.47%	6,400
Oct 12, 2026	10.60	10.65	10.60	10.65	10.60	0.35%	5,280
Oct 9, 2026	10.66	10.66	10.59	10.61	10.57	-0.35%	8,667
Oct 8, 2026	10.84	10.84	10.63	10.65	10.60	-0.37%	3,509
Oct 7, 2026	10.68	10.69	10.51	10.69	10.64	-0.28%	5,600
Oct 6, 2026	10.62	10.72	10.62	10.72	10.67	0.94%	8,126
Oct 5, 2026	10.94	10.94	10.52	10.62	10.57	-1.94%	19,792
Oct 2, 2026	10.73	10.86	10.73	10.83	10.78	0.09%	13,884
Oct 1, 2026	10.65	10.82	10.59	10.82	10.77	1.50%	27,122
Sep 30, 2026	10.65	10.79	10.65	10.66	10.61	-0.31%	28,792
Sep 29, 2026	10.90	10.90	10.73	10.74	10.65	-1.47%	18,518
Sep 28, 2026	11.27	11.27	10.88	10.90	10.81	-2.94%	36,851
Sep 25, 2026	11.08	11.23	11.05	11.23	11.13	1.08%	7,253
Sep 24, 2026	11.23	11.23	11.06	11.11	11.01	-2.03%	8,163
Sep 23, 2026	11.24	11.35	11.24	11.34	11.24	-0.87%	3,497
Sep 22, 2026	11.36	11.45	11.27	11.44	11.34	-0.44%	11,181
Sep 21, 2026	11.77	11.77	11.28	11.49	11.39	-4.09%	13,202
Sep 18, 2026	11.53	11.99	11.43	11.98	11.88	3.90%	85,799
Sep 17, 2026	11.32	11.53	11.06	11.53	11.43	3.32%	18,586
Sep 16, 2026	11.06	11.30	11.05	11.16	11.06	0.63%	23,323
Sep 15, 2026	11.30	11.30	11.09	11.09	10.99	-3.73%	14,844
Sep 14, 2026	11.18	11.55	11.18	11.52	11.42	3.32%	36,746
Sep 11, 2026	11.12	11.22	11.05	11.15	11.05	-0.09%	11,987
Sep 10, 2026	11.10	11.16	11.03	11.16	11.06	1.09%	30,874
Sep 9, 2026	11.01	11.32	11.01	11.04	10.94	0.64%	26,989
Sep 8, 2026	10.99	11.02	10.88	10.97	10.87	1.01%	41,875
Sep 4, 2026	10.73	10.87	10.61	10.86	10.77	1.21%	67,311
Sep 3, 2026	10.91	10.93	10.68	10.73	10.64	-1.56%	40,053
Sep 2, 2026	11.10	11.10	10.88	10.90	10.81	-1.80%	25,618
Sep 1, 2026	11.15	11.22	11.10	11.10	11.00	0.09%	18,558
Aug 31, 2026	11.14	11.15	11.09	11.09	10.99	-0.30%	62,048
Aug 28, 2026	11.19	11.32	11.08	11.17	11.03	0.18%	60,914
Aug 27, 2026	11.19	11.20	11.10	11.15	11.01	-0.45%	27,046
Aug 26, 2026	11.31	11.31	11.15	11.20	11.06	-0.97%	27,495