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 (%)
Nov 30, 2020 10.34 10.34 10.29 10.34 5,370 -0.04(-0.39%)
Nov 27, 2020 10.38 10.38 10.38 46 +0.00(+0.00%)
Nov 25, 2020 10.39 10.46 10.38 10.38 3,600 -0.12(-1.14%)
Nov 24, 2020 10.54 10.57 10.50 10.50 3,825 -0.18(-1.69%)
Nov 23, 2020 10.83 10.86 10.63 10.68 3,816 -0.22(-2.00%)
Nov 20, 2020 10.94 10.94 10.90 10.90 300 -0.17(-1.55%)
Nov 19, 2020 11.20 11.20 11.07 11.07 1,900 -0.33(-2.87%)
Nov 18, 2020 11.14 11.40 11.09 11.40 16,057 +0.26(+2.31%)
Nov 17, 2020 11.14 11.14 11.14 11.14 917 +0.26(+2.39%)
Nov 16, 2020 10.88 10.88 10.88 10.88 618 +0.11(+1.01%)
Nov 13, 2020 10.77 10.77 10.77 10.77 700 -0.48(-4.25%)
Nov 12, 2020 11.25 11.25 11.25 30 +0.00(+0.00%)
Nov 11, 2020 11.07 11.25 11.02 11.25 1,780 +0.51(+4.75%)
Nov 10, 2020 10.44 11.30 10.41 10.74 5,415 +0.50(+4.88%)
Nov 09, 2020 10.41 10.81 10.24 10.24 4,401 +0.06(+0.62%)
Nov 06, 2020 10.18 10.21 10.18 10.18 2,500 +0.08(+0.76%)
Nov 05, 2020 10.00 10.10 10.00 10.10 5,893 +0.04(+0.40%)
Nov 04, 2020 10.06 10.06 10.06 10.06 275 +0.06(+0.60%)
Nov 03, 2020 9.888 10.00 9.888 10.00 1,340 +0.23(+2.35%)
Nov 02, 2020 9.770 9.770 9.770 9.770 480 -0.03(-0.31%)
Oct 30, 2020 9.800 9.800 9.800 9.800 1,500 +0.11(+1.12%)
Oct 29, 2020 9.724 9.724 9.691 9.691 500 +0.07(+0.76%)
Oct 28, 2020 9.618 9.618 9.618 9.618 990 -0.26(-2.65%)
Oct 27, 2020 9.950 10.01 9.880 9.880 1,200 +0.03(+0.30%)
Oct 26, 2020 9.500 9.850 9.480 9.850 4,377 -0.31(-3.05%)
Oct 23, 2020 10.16 10.16 10.16 100 +0.00(+0.00%)
Oct 22, 2020 10.26 10.26 10.16 10.16 1,500 +0.12(+1.18%)
Oct 20, 2020 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 19, 2020 10.04 10.04 10.04 10.04 500 -0.01(-0.08%)
Oct 16, 2020 10.12 10.14 10.05 10.05 3,800 -0.05(-0.50%)
Oct 15, 2020 10.14 10.14 10.10 10.10 1,377 -0.20(-1.94%)
Oct 14, 2020 10.30 10.30 10.20 10.30 3,400 +0.13(+1.28%)
Oct 13, 2020 10.13 10.18 10.13 10.17 1,507 -0.13(-1.26%)
Oct 12, 2020 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Oct 09, 2020 10.35 10.35 10.30 10.30 4,300 -0.10(-0.94%)
Oct 08, 2020 10.34 10.40 10.34 10.40 5,300 -0.01(-0.10%)
Oct 07, 2020 10.20 10.41 10.20 10.41 5,606 +0.21(+2.04%)
Oct 06, 2020 10.20 10.20 10.20 10.20 2,040 +0.00(+0.00%)
Oct 05, 2020 10.08 10.20 10.06 10.20 4,400 +0.20(+2.00%)
Oct 01, 2020 10.00 10.00 10.00 0 -0.00(-0.01%)
Sep 30, 2020 9.892 10.00 9.892 10.00 1,100 +0.19(+1.97%)
Sep 29, 2020 9.800 10.00 9.800 9.809 58,899 -0.01(-0.12%)
Sep 28, 2020 9.750 9.850 9.750 9.820 6,750 +0.43(+4.58%)
Sep 25, 2020 9.630 9.630 9.390 9.390 1,500 -0.08(-0.84%)
Sep 24, 2020 9.524 9.531 9.435 9.470 18,904 -0.20(-2.07%)
Sep 23, 2020 9.800 9.800 9.670 9.670 17,575 -0.03(-0.31%)
Sep 22, 2020 9.800 9.800 9.700 9.700 265 -0.07(-0.76%)
Sep 21, 2020 9.798 9.798 9.750 9.774 3,799 +0.03(+0.34%)
Sep 18, 2020 9.809 9.809 9.742 9.742 300 -0.13(-1.30%)
Sep 17, 2020 9.848 9.870 9.848 9.870 597 -0.14(-1.41%)
Sep 16, 2020 10.08 10.10 9.983 10.01 1,403 -0.04(-0.38%)
Sep 15, 2020 10.04 10.05 10.04 10.05 653 +0.10(+0.99%)
Sep 14, 2020 10.25 10.25 9.710 9.951 30,642 -0.25(-2.48%)
Sep 11, 2020 10.24 10.25 10.21 10.21 1,600 -0.17(-1.63%)
Sep 10, 2020 10.48 10.48 10.37 10.37 2,003 -0.18(-1.67%)
Sep 09, 2020 10.55 10.55 10.55 10.55 100 +0.11(+1.05%)
Sep 08, 2020 10.44 10.44 10.44 10.44 1,567 +0.70(+7.19%)
Sep 04, 2020 9.740 9.740 9.740 9.740 400 -0.76(-7.24%)
Sep 03, 2020 10.50 10.52 10.50 10.50 1,756 -0.15(-1.41%)
Sep 02, 2020 10.65 10.65 10.57 10.65 4,028 +0.00(+0.00%)
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.