BSRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.70	10.85	10.58	10.58	10.58	-1.12%	43,634
Oct 13, 2026	10.70	10.83	10.69	10.70	10.70	0.47%	6,400
Oct 12, 2026	10.60	10.65	10.60	10.65	10.65	0.35%	5,280
Oct 9, 2026	10.66	10.66	10.59	10.61	10.61	-0.35%	8,667
Oct 8, 2026	10.84	10.84	10.63	10.65	10.65	-0.37%	3,509
Oct 7, 2026	10.68	10.69	10.51	10.69	10.69	-0.28%	5,600
Oct 6, 2026	10.62	10.72	10.62	10.72	10.72	0.94%	8,126
Oct 5, 2026	10.94	10.94	10.52	10.62	10.62	-1.94%	19,792
Oct 2, 2026	10.73	10.86	10.73	10.83	10.83	0.09%	13,884
Oct 1, 2026	10.65	10.82	10.59	10.82	10.82	1.50%	27,122
Sep 30, 2026	10.65	10.79	10.65	10.66	10.66	-0.31%	28,792
Sep 29, 2026	10.90	10.90	10.73	10.74	10.69	-1.47%	18,518
Sep 28, 2026	11.27	11.27	10.88	10.90	10.85	-2.94%	36,851
Sep 25, 2026	11.08	11.23	11.05	11.23	11.18	1.08%	7,253
Sep 24, 2026	11.23	11.23	11.06	11.11	11.06	-2.03%	8,163
Sep 23, 2026	11.24	11.35	11.24	11.34	11.29	-0.87%	3,497
Sep 22, 2026	11.36	11.45	11.27	11.44	11.39	-0.44%	11,181
Sep 21, 2026	11.77	11.77	11.28	11.49	11.44	-4.09%	13,202
Sep 18, 2026	11.53	11.99	11.43	11.98	11.93	3.90%	85,799
Sep 17, 2026	11.32	11.53	11.06	11.53	11.48	3.32%	18,586
Sep 16, 2026	11.06	11.30	11.05	11.16	11.11	0.63%	23,323
Sep 15, 2026	11.30	11.30	11.09	11.09	11.04	-3.73%	14,844
Sep 14, 2026	11.18	11.55	11.18	11.52	11.47	3.32%	36,746
Sep 11, 2026	11.12	11.22	11.05	11.15	11.10	-0.09%	11,987
Sep 10, 2026	11.10	11.16	11.03	11.16	11.11	1.09%	30,874
Sep 9, 2026	11.01	11.32	11.01	11.04	10.99	0.64%	26,989
Sep 8, 2026	10.99	11.02	10.88	10.97	10.92	1.01%	41,875
Sep 4, 2026	10.73	10.87	10.61	10.86	10.81	1.21%	67,311
Sep 3, 2026	10.91	10.93	10.68	10.73	10.68	-1.56%	40,053
Sep 2, 2026	11.10	11.10	10.88	10.90	10.85	-1.80%	25,618
Sep 1, 2026	11.15	11.22	11.10	11.10	11.05	0.09%	18,558
Aug 31, 2026	11.14	11.15	11.09	11.09	11.04	-0.30%	62,048
Aug 28, 2026	11.19	11.32	11.08	11.17	11.07	0.18%	60,914
Aug 27, 2026	11.19	11.20	11.10	11.15	11.06	-0.45%	27,046
Aug 26, 2026	11.31	11.31	11.15	11.20	11.10	-0.97%	27,495
Aug 25, 2026	11.45	11.45	11.30	11.31	11.21	-1.39%	8,723
Aug 24, 2026	11.50	11.50	11.38	11.47	11.37	-0.78%	9,034
Aug 21, 2026	11.29	11.56	11.28	11.56	11.46	2.57%	12,193
Aug 20, 2026	11.36	11.44	11.27	11.27	11.17	0.18%	6,510
Aug 19, 2026	11.18	11.57	11.18	11.25	11.15	-2.26%	49,083
Aug 18, 2026	11.45	11.54	11.30	11.51	11.41	0.09%	29,967
Aug 17, 2026	11.37	11.60	11.35	11.50	11.40	1.23%	10,320
Aug 14, 2026	12.49	12.49	11.35	11.36	11.26	-0.53%	21,535
Aug 13, 2026	11.30	11.42	11.21	11.42	11.32	-0.95%	43,281
Aug 12, 2026	11.77	11.77	11.50	11.53	11.43	-2.37%	23,264
Aug 11, 2026	11.74	12.17	11.67	11.81	11.71	-1.01%	27,648
Aug 10, 2026	12.02	12.16	11.93	11.93	11.83	-2.45%	9,621
Aug 7, 2026	12.11	12.32	12.05	12.23	12.13	1.58%	8,531
Aug 6, 2026	11.83	12.10	11.74	12.04	11.94	0.33%	24,290
Aug 5, 2026	11.74	12.02	11.64	12.00	11.90	2.13%	27,307