Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsr Real Estate Investment Trust (OP: BSRTF )

11.51 +0.11 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.000 9.000 9.000 0 -0.01(-0.13%)
Jan 30, 2019 9.050 9.050 9.011 9.011 2,000 +0.07(+0.80%)
Jan 29, 2019 9.210 9.210 8.940 8.940 3,000 -0.31(-3.35%)
Jan 28, 2019 9.160 9.250 9.160 9.250 4,500 -0.70(-7.04%)
Jan 24, 2019 9.950 9.950 9.950 0 +1.16(+13.20%)
Jan 18, 2019 8.790 8.790 8.790 0 -0.09(-1.01%)
Jan 16, 2019 8.880 8.880 8.880 0 +0.22(+2.54%)
Jan 14, 2019 8.660 8.660 8.660 0 +0.47(+5.74%)
Jan 11, 2019 8.190 8.190 8.190 8.190 2,000 +0.40(+5.11%)
Jan 09, 2019 7.792 7.792 7.792 0 +0.00(+0.00%)
Jan 08, 2019 8.012 8.012 7.792 7.792 500 -0.33(-4.00%)
Jan 07, 2019 8.117 8.117 8.117 8.117 700 +0.42(+5.40%)
Jan 04, 2019 7.702 7.702 7.702 7.702 200 -0.20(-2.53%)
Jan 03, 2019 7.902 7.902 7.902 7.902 300 -0.05(-0.62%)
Jan 02, 2019 7.951 7.951 7.951 7.951 1,379 +0.40(+5.34%)
Dec 28, 2018 7.548 7.548 7.548 0 +0.20(+2.69%)
Dec 27, 2018 7.372 7.372 7.350 7.350 28,410 -0.14(-1.92%)
Dec 24, 2018 7.494 7.494 7.494 0 -0.25(-3.18%)
Dec 21, 2018 7.890 7.890 7.730 7.740 7,500 -0.41(-5.03%)
Dec 20, 2018 8.150 8.150 8.150 8.150 147 -0.08(-0.97%)
Dec 19, 2018 8.230 8.230 8.230 8.230 1,000 -0.12(-1.40%)
Dec 17, 2018 8.347 8.347 8.347 0 +0.02(+0.20%)
Dec 13, 2018 8.330 8.330 8.330 0 -0.10(-1.19%)
Dec 12, 2018 8.430 8.430 8.430 11 +0.00(+0.00%)
Dec 11, 2018 8.430 8.430 8.430 8.430 10,032 -0.17(-1.95%)
Dec 10, 2018 8.598 8.598 8.598 52 +0.00(+0.00%)
Dec 07, 2018 8.598 8.598 8.598 8.598 1,100 -0.03(-0.37%)
Dec 03, 2018 8.630 8.630 8.630 0 -0.01(-0.09%)
Nov 29, 2018 8.638 8.638 8.638 0 -0.16(-1.86%)
Nov 26, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Nov 23, 2018 8.802 8.802 8.802 8.802 4,000 -0.10(-1.12%)
Nov 21, 2018 8.902 8.902 8.902 0 +0.00(+0.00%)
Nov 20, 2018 8.902 8.902 8.902 8.902 1,600 +0.00(+0.04%)
Nov 19, 2018 8.898 8.898 8.898 8.898 2,808 +0.03(+0.30%)
Nov 16, 2018 8.871 8.871 8.871 8.871 400 +0.03(+0.36%)
Nov 15, 2018 8.840 8.840 8.840 8.840 7,000 -0.16(-1.79%)
Nov 13, 2018 9.002 9.002 9.002 0 +0.10(+1.14%)
Nov 12, 2018 9.068 9.068 8.900 8.900 1,917 -0.10(-1.09%)
Nov 09, 2018 8.998 8.998 8.998 6,300 +0.00(+0.00%)
Nov 08, 2018 8.989 8.998 8.989 8.998 6,690 +0.11(+1.20%)
Nov 07, 2018 9.011 9.011 8.892 8.892 2,000 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.