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 )

11.69 +0.12 (+1.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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 (%)
May 29, 2020 10.14 10.14 10.14 0 -0.43(-4.07%)
May 28, 2020 10.66 10.70 10.54 10.57 25,200 +0.07(+0.67%)
May 27, 2020 10.50 10.53 10.45 10.50 20,205 -0.06(-0.55%)
May 26, 2020 10.34 10.56 10.34 10.56 1,245 +0.81(+8.35%)
May 21, 2020 9.745 9.745 9.745 0 +0.10(+1.03%)
May 20, 2020 9.646 9.646 9.646 6 +0.00(+0.00%)
May 19, 2020 9.618 9.678 9.618 9.646 500 -0.25(-2.57%)
May 18, 2020 9.787 9.900 9.787 9.900 335 +0.60(+6.43%)
May 15, 2020 9.201 9.361 9.090 9.302 9,600 +0.12(+1.26%)
May 14, 2020 9.344 9.344 9.186 9.186 1,124 -0.62(-6.29%)
May 13, 2020 9.884 9.884 9.802 9.802 677 -0.11(-1.09%)
May 12, 2020 10.15 10.15 9.910 9.910 3,000 +0.11(+1.11%)
May 11, 2020 9.970 9.972 9.802 9.802 3,827 -0.35(-3.43%)
May 08, 2020 10.00 10.28 9.980 10.15 4,400 +0.03(+0.30%)
May 07, 2020 10.12 10.12 10.12 10.12 100 +0.17(+1.66%)
May 06, 2020 9.955 9.955 9.955 9.955 200 -0.20(-1.94%)
May 05, 2020 10.22 10.22 10.15 10.15 506 +0.19(+1.92%)
May 04, 2020 9.650 9.960 9.650 9.960 5,041 +0.21(+2.15%)
May 01, 2020 9.750 9.750 9.750 9.750 200 +0.00(+0.00%)
Apr 30, 2020 9.441 9.750 9.441 9.750 6,811 +0.15(+1.56%)
Apr 29, 2020 9.010 10.00 9.010 9.600 14,207 +0.07(+0.72%)
Apr 28, 2020 9.742 9.742 9.504 9.531 1,392 +0.12(+1.31%)
Apr 27, 2020 8.971 9.422 8.971 9.408 8,645 +0.29(+3.24%)
Apr 24, 2020 8.998 9.113 8.998 9.113 300 +0.30(+3.44%)
Apr 23, 2020 8.772 8.815 8.750 8.810 6,328 -0.09(-1.06%)
Apr 22, 2020 8.878 8.905 8.878 8.905 1,000 +0.18(+2.03%)
Apr 21, 2020 8.901 8.901 8.660 8.728 2,496 -0.40(-4.41%)
Apr 20, 2020 9.332 9.332 9.130 9.130 2,881 -0.22(-2.35%)
Apr 17, 2020 9.100 9.371 9.100 9.350 4,200 +0.25(+2.75%)
Apr 16, 2020 8.850 9.121 8.850 9.100 4,827 +0.07(+0.81%)
Apr 15, 2020 9.000 9.027 8.850 9.027 2,712 -0.26(-2.80%)
Apr 14, 2020 9.025 9.330 9.025 9.287 7,501 +0.54(+6.14%)
Apr 13, 2020 8.886 8.886 8.700 8.750 811 -0.37(-4.01%)
Apr 09, 2020 9.000 9.116 8.971 9.116 3,600 +0.34(+3.83%)
Apr 08, 2020 8.220 8.780 8.170 8.780 11,184 +0.73(+9.09%)
Apr 07, 2020 8.379 8.379 8.049 8.049 1,600 +0.04(+0.48%)
Apr 06, 2020 8.340 8.340 8.010 8.010 1,751 +0.24(+3.05%)
Apr 03, 2020 7.902 8.002 7.772 7.773 6,000 -0.18(-2.23%)
Apr 02, 2020 8.000 8.000 7.950 7.950 4,371 -0.05(-0.62%)
Apr 01, 2020 8.650 8.650 7.731 8.000 18,207 -0.75(-8.57%)
Mar 31, 2020 8.909 8.909 8.598 8.750 3,615 -0.15(-1.69%)
Mar 30, 2020 8.900 8.900 8.900 8.900 106 -0.01(-0.11%)
Mar 27, 2020 8.500 8.910 8.216 8.910 13,000 +0.41(+4.82%)
Mar 26, 2020 8.733 9.010 8.500 8.500 6,252 -0.20(-2.30%)
Mar 25, 2020 8.671 9.100 8.671 8.700 12,565 +0.75(+9.43%)
Mar 24, 2020 8.100 8.250 7.631 7.950 21,584 +0.24(+3.16%)
Mar 23, 2020 8.500 8.750 7.600 7.706 57,448 -1.18(-13.31%)
Mar 20, 2020 8.400 9.350 8.400 8.890 5,800 +0.79(+9.75%)
Mar 19, 2020 8.610 8.610 8.018 8.100 5,933 -0.51(-5.92%)
Mar 18, 2020 9.100 9.100 8.090 8.610 11,665 -0.49(-5.38%)
Mar 17, 2020 9.250 9.250 8.778 9.100 13,401 -0.07(-0.76%)
Mar 16, 2020 8.900 9.441 8.891 9.170 5,367 -0.83(-8.30%)
Mar 13, 2020 10.26 10.26 9.002 10.00 16,800 +0.41(+4.25%)
Mar 12, 2020 10.32 10.32 9.220 9.593 14,819 -1.32(-12.10%)
Mar 11, 2020 11.40 11.48 10.91 10.91 2,900 -0.50(-4.35%)
Mar 10, 2020 11.68 11.68 11.40 11.41 3,712 -0.04(-0.35%)
Mar 09, 2020 11.55 12.05 11.45 11.45 2,800 -1.10(-8.76%)
Mar 06, 2020 12.88 12.88 12.55 12.55 51,100 -0.25(-1.99%)
Mar 05, 2020 12.81 12.96 12.58 12.80 51,440 -0.09(-0.70%)
Mar 04, 2020 12.67 12.90 12.67 12.89 55,579 +0.45(+3.57%)
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.