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 )

11.21 -0.08 (-0.75%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 13, 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 (%)
Aug 31, 2020 10.65 10.68 10.65 10.68 1,300 +0.03(+0.27%)
Aug 28, 2020 10.65 10.69 10.62 10.65 4,500 +0.15(+1.43%)
Aug 27, 2020 10.65 10.65 10.50 10.50 1,100 +0.00(+0.00%)
Aug 26, 2020 10.50 10.50 10.44 10.50 2,425 +0.00(+0.00%)
Aug 24, 2020 10.50 10.50 10.50 0 -0.15(-1.41%)
Aug 21, 2020 10.60 10.65 10.60 10.65 900 +0.26(+2.50%)
Aug 20, 2020 10.59 10.60 10.39 10.39 1,801 -0.26(-2.44%)
Aug 19, 2020 10.65 10.65 10.65 10.65 1,706 +0.00(+0.00%)
Aug 18, 2020 10.70 10.70 10.50 10.65 4,823 +0.00(+0.00%)
Aug 17, 2020 10.62 10.65 10.61 10.65 2,214 +0.22(+2.11%)
Aug 14, 2020 10.43 10.43 10.43 10.43 100 +0.00(+0.00%)
Aug 13, 2020 10.40 10.49 10.40 10.43 1,725 +0.13(+1.26%)
Aug 12, 2020 10.25 10.40 10.24 10.30 7,998 +0.04(+0.39%)
Aug 11, 2020 10.27 10.27 10.26 10.26 2,240 +0.06(+0.63%)
Aug 10, 2020 10.01 10.20 10.00 10.20 2,500 +0.10(+0.97%)
Aug 07, 2020 10.25 10.25 10.10 10.10 5,200 -0.40(-3.82%)
Aug 06, 2020 10.50 10.50 10.50 45 +0.00(+0.00%)
Aug 04, 2020 10.50 10.50 10.50 0 +0.45(+4.48%)
Aug 03, 2020 10.05 10.05 10.05 10.05 240 -0.30(-2.90%)
Jul 31, 2020 10.35 10.50 10.35 10.35 5,800 +0.04(+0.39%)
Jul 30, 2020 10.12 10.31 10.01 10.31 19,189 +0.21(+2.08%)
Jul 29, 2020 10.08 10.10 10.07 10.10 5,487 +0.08(+0.81%)
Jul 28, 2020 10.02 10.02 10.02 10.02 100 -0.00(-0.01%)
Jul 27, 2020 10.10 10.11 10.01 10.02 1,390 -0.18(-1.76%)
Jul 24, 2020 10.20 10.20 10.20 10.20 100 +0.19(+1.88%)
Jul 23, 2020 10.15 10.17 9.993 10.01 7,780 -0.17(-1.66%)
Jul 22, 2020 10.40 10.40 10.18 10.18 550 -0.12(-1.15%)
Jul 21, 2020 10.50 10.50 10.30 10.30 1,310 -0.09(-0.88%)
Jul 20, 2020 10.50 10.50 10.39 10.39 5,310 +0.07(+0.71%)
Jul 17, 2020 10.09 10.32 10.09 10.32 1,600 +0.47(+4.76%)
Jul 16, 2020 10.04 10.04 9.848 9.848 13,542 -0.17(-1.72%)
Jul 15, 2020 10.25 10.27 9.992 10.02 9,078 -0.04(-0.44%)
Jul 14, 2020 10.09 10.09 10.06 10.06 426 -0.13(-1.32%)
Jul 13, 2020 10.25 10.25 10.20 10.20 314 +0.33(+3.36%)
Jul 10, 2020 10.00 10.00 9.810 9.867 4,500 -0.00(-0.02%)
Jul 09, 2020 10.00 10.00 9.869 9.869 6,400 -0.61(-5.83%)
Jul 07, 2020 10.48 10.48 10.48 0 -0.08(-0.76%)
Jul 06, 2020 10.60 10.60 10.49 10.56 2,843 +0.15(+1.44%)
Jul 02, 2020 10.60 10.60 10.35 10.41 11,400 +0.06(+0.58%)
Jul 01, 2020 10.40 10.40 10.35 10.35 700 -0.06(-0.59%)
Jun 30, 2020 10.55 10.55 10.41 10.41 614 -0.19(-1.78%)
Jun 29, 2020 9.910 10.69 9.910 10.60 1,400 +0.00(+0.00%)
Jun 26, 2020 10.72 10.73 10.55 10.60 7,600 -0.12(-1.13%)
Jun 25, 2020 10.58 10.81 10.58 10.72 1,300 -0.16(-1.46%)
Jun 24, 2020 10.91 10.94 10.88 10.88 1,973 +0.07(+0.68%)
Jun 23, 2020 10.40 10.81 10.40 10.81 5,956 +0.01(+0.06%)
Jun 22, 2020 10.78 10.80 10.78 10.80 700 +0.02(+0.23%)
Jun 19, 2020 10.78 10.78 10.78 10.78 1,000 +0.09(+0.80%)
Jun 18, 2020 10.69 10.69 10.69 40 +0.00(+0.00%)
Jun 17, 2020 10.80 10.80 10.30 10.69 11,911 +0.00(+0.00%)
Jun 16, 2020 11.03 11.03 10.66 10.69 3,201 -0.11(-1.02%)
Jun 15, 2020 10.25 10.85 10.25 10.80 6,082 +0.25(+2.33%)
Jun 12, 2020 10.51 10.55 10.50 10.55 1,100 +0.16(+1.58%)
Jun 11, 2020 10.64 10.65 10.39 10.39 1,625 -0.58(-5.29%)
Jun 10, 2020 11.00 11.00 10.97 10.97 21,300 -0.03(-0.27%)
Jun 09, 2020 11.00 11.00 11.00 11.00 1,109 +0.00(+0.00%)
Jun 08, 2020 11.14 11.14 11.00 11.00 4,640 +0.00(+0.00%)
Jun 05, 2020 10.74 11.01 10.70 11.00 16,600 +0.47(+4.42%)
Jun 04, 2020 10.93 10.93 10.53 10.53 4,898 -0.10(-0.95%)
Jun 03, 2020 10.38 10.74 10.38 10.64 4,900 +0.39(+3.76%)
Jun 02, 2020 10.45 10.45 10.25 10.25 20,138 +0.11(+1.08%)
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%)
Mar 02, 2020 12.45 12.45 12.45 0 +0.00(+0.01%)
Feb 28, 2020 12.25 12.60 12.10 12.45 10,800 -0.09(-0.73%)
Feb 27, 2020 12.27 12.61 12.00 12.54 10,224 -0.06(-0.48%)
Feb 26, 2020 12.50 12.60 12.50 12.60 1,700 +0.01(+0.07%)
Feb 25, 2020 12.66 12.70 12.59 12.59 3,130 -0.06(-0.47%)
Feb 24, 2020 12.75 12.91 12.65 12.65 4,300 -0.40(-3.07%)
Feb 21, 2020 13.00 13.05 12.91 13.05 18,300 +0.08(+0.62%)
Feb 20, 2020 12.82 13.00 12.82 12.97 17,291 -0.03(-0.23%)
Feb 19, 2020 13.08 13.08 12.93 13.00 2,761 +0.00(+0.00%)
Feb 18, 2020 13.01 13.13 13.00 13.00 4,986 -0.06(-0.46%)
Feb 14, 2020 13.06 13.06 13.06 13.06 1,600 -0.05(-0.38%)
Feb 13, 2020 13.11 13.11 13.11 80 +0.00(+0.00%)
Feb 12, 2020 13.58 13.58 13.06 13.11 400 +0.08(+0.61%)
Feb 11, 2020 13.30 13.30 13.03 13.03 3,101 -0.13(-0.98%)
Feb 10, 2020 13.16 13.16 13.14 13.16 1,520 +0.36(+2.78%)
Feb 07, 2020 12.75 12.80 12.73 12.80 3,300 +0.11(+0.88%)
Feb 06, 2020 12.44 12.69 12.40 12.69 1,400 +0.24(+1.91%)
Feb 05, 2020 12.44 12.53 12.44 12.45 2,000 -0.02(-0.14%)
Feb 04, 2020 12.51 12.51 12.47 12.47 300 +0.09(+0.71%)
Feb 03, 2020 12.19 12.40 12.19 12.38 1,280 +0.16(+1.32%)
Jan 31, 2020 12.41 12.41 12.22 12.22 2,100 -0.18(-1.48%)
Jan 30, 2020 12.46 12.46 12.40 12.40 1,500 -0.24(-1.87%)
Jan 29, 2020 12.61 12.65 12.55 12.64 1,980 +0.01(+0.08%)
Jan 28, 2020 12.59 12.63 12.55 12.63 1,513 +0.10(+0.80%)
Jan 27, 2020 12.14 12.53 12.07 12.53 7,684 +0.13(+1.05%)
Jan 24, 2020 12.61 12.61 12.40 12.40 800 -0.11(-0.88%)
Jan 23, 2020 12.63 12.63 12.51 12.51 650 -0.04(-0.32%)
Jan 22, 2020 12.51 12.56 12.51 12.55 2,150 +0.09(+0.70%)
Jan 21, 2020 12.90 12.90 12.46 12.46 1,232 +0.18(+1.49%)
Jan 17, 2020 12.29 12.36 12.18 12.28 6,200 -0.08(-0.63%)
Jan 16, 2020 12.21 12.36 12.21 12.36 2,060 +0.30(+2.47%)
Jan 15, 2020 12.04 12.06 12.04 12.06 216 +0.41(+3.52%)
Jan 14, 2020 11.70 11.75 11.65 11.65 4,352 -0.02(-0.21%)
Jan 13, 2020 11.67 11.70 11.64 11.67 4,428 +0.09(+0.82%)
Jan 10, 2020 11.58 11.60 11.58 11.58 600 +0.10(+0.86%)
Jan 09, 2020 11.40 11.48 11.40 11.48 5,058 +0.04(+0.36%)
Jan 08, 2020 11.50 11.53 11.44 11.44 12,526 -0.10(-0.83%)
Jan 07, 2020 11.50 11.54 11.45 11.54 13,100 +0.04(+0.32%)
Jan 06, 2020 11.45 11.50 11.40 11.50 6,284 -0.00(-0.01%)
Jan 03, 2020 11.50 11.50 11.45 11.50 3,200 -0.08(-0.69%)
Jan 02, 2020 11.64 11.64 11.58 11.58 1,801 -0.02(-0.17%)
Dec 31, 2019 11.60 11.60 11.60 1 +0.00(+0.00%)
Dec 30, 2019 11.76 11.76 11.50 11.60 9,464 -0.26(-2.21%)
Dec 27, 2019 11.86 11.86 11.86 11.86 500 -0.04(-0.34%)
Dec 24, 2019 11.90 11.90 11.90 0 +0.00(+0.00%)
Dec 23, 2019 11.84 11.91 11.84 11.90 1,841 +0.06(+0.49%)
Dec 20, 2019 11.85 11.99 11.85 11.85 3,400 +0.04(+0.30%)
Dec 18, 2019 11.81 11.81 11.81 0 -0.01(-0.12%)
Dec 17, 2019 11.82 11.85 11.80 11.82 3,700 +0.05(+0.46%)
Dec 16, 2019 11.73 11.85 11.68 11.77 7,555 -0.07(-0.59%)
Dec 13, 2019 11.95 11.95 11.84 11.84 7,200 -0.15(-1.29%)
Dec 12, 2019 12.10 12.10 11.99 11.99 8,387 -0.15(-1.21%)
Dec 11, 2019 12.34 12.34 12.14 12.14 2,501 -0.22(-1.76%)
Dec 10, 2019 12.36 12.45 12.35 12.36 3,101 +0.02(+0.16%)
Dec 09, 2019 12.40 12.40 12.34 12.34 2,100 -0.08(-0.62%)
Dec 05, 2019 12.42 12.42 12.42 0 +0.10(+0.77%)
Dec 04, 2019 12.27 12.35 12.27 12.32 1,500 +0.15(+1.25%)
Dec 03, 2019 12.38 12.41 12.01 12.17 38,208 -0.30(-2.41%)
Dec 02, 2019 12.51 13.00 12.47 12.47 7,887 -0.25(-1.97%)
Nov 29, 2019 12.72 12.72 12.55 12.72 1,800 +0.27(+2.18%)
Nov 27, 2019 12.42 12.45 12.42 12.45 700 +0.16(+1.30%)
Nov 26, 2019 12.33 12.33 12.25 12.29 1,100 +0.15(+1.27%)
Nov 25, 2019 12.17 12.17 12.14 12.14 600 -0.04(-0.36%)
Nov 21, 2019 12.18 12.18 12.18 0 -0.05(-0.41%)
Nov 20, 2019 11.99 12.23 11.75 12.23 3,352 +0.25(+2.09%)
Nov 19, 2019 12.03 12.15 11.96 11.98 1,981 -0.07(-0.58%)
Nov 18, 2019 12.00 12.05 12.00 12.05 7,032 +0.05(+0.42%)
Nov 15, 2019 11.90 12.00 11.90 12.00 4,300 +0.16(+1.35%)
Nov 14, 2019 11.82 11.91 11.81 11.84 9,367 -0.08(-0.67%)
Nov 13, 2019 11.73 11.94 11.73 11.92 5,057 +0.19(+1.65%)
Nov 12, 2019 11.75 11.75 11.69 11.73 3,200 -0.08(-0.70%)
Nov 11, 2019 11.70 11.84 11.67 11.81 1,530 +0.11(+0.95%)
Nov 08, 2019 11.74 11.74 11.70 11.70 5,300 -0.28(-2.35%)
Nov 07, 2019 11.98 11.98 11.98 11.98 450 +0.13(+1.10%)
Nov 06, 2019 11.85 11.85 11.85 40 +0.00(+0.00%)
Nov 04, 2019 11.85 11.85 11.85 0 +0.11(+0.94%)
Nov 01, 2019 11.90 11.97 11.74 11.74 7,200 +0.00(+0.00%)
Oct 31, 2019 11.76 11.79 11.55 11.74 10,267 +0.15(+1.29%)
Oct 30, 2019 11.50 11.60 11.50 11.59 5,705 +0.05(+0.43%)
Oct 29, 2019 11.53 11.54 11.53 11.54 1,383 -0.09(-0.77%)
Oct 28, 2019 11.60 11.63 11.60 11.63 483 +0.02(+0.17%)
Oct 25, 2019 11.58 11.61 11.58 11.61 3,500 +0.21(+1.84%)
Oct 24, 2019 11.50 11.50 11.39 11.40 4,357 -0.10(-0.87%)
Oct 23, 2019 11.50 11.50 11.50 11.50 1,000 +0.00(+0.00%)
Oct 22, 2019 11.56 11.68 11.50 11.50 3,117 +0.00(+0.00%)
Oct 21, 2019 11.47 11.50 11.47 11.50 3,049 +0.06(+0.52%)
Oct 18, 2019 11.50 11.50 11.44 11.44 7,100 -0.03(-0.26%)
Oct 17, 2019 11.50 11.50 11.42 11.47 2,246 -0.03(-0.26%)
Oct 16, 2019 11.17 11.50 11.16 11.50 4,004 +0.16(+1.45%)
Oct 15, 2019 11.43 11.50 11.29 11.34 6,311 -0.16(-1.43%)
Oct 11, 2019 11.50 11.50 11.50 0 -0.02(-0.17%)
Oct 10, 2019 11.47 11.55 11.43 11.52 12,192 +0.12(+1.05%)
Oct 09, 2019 11.36 11.40 11.31 11.40 23,396 +0.05(+0.44%)
Oct 08, 2019 11.31 11.41 11.31 11.35 5,524 +0.15(+1.34%)
Oct 07, 2019 11.25 11.25 11.19 11.20 28,675 +0.00(+0.00%)
Oct 04, 2019 11.18 11.25 11.15 11.20 44,100 -0.05(-0.44%)
Oct 03, 2019 11.03 11.25 11.01 11.25 27,550 +0.25(+2.29%)
Oct 02, 2019 10.85 11.00 10.75 11.00 11,672 +0.15(+1.37%)
Oct 01, 2019 11.00 11.00 10.85 10.85 4,762 -0.05(-0.46%)
Sep 30, 2019 10.86 11.10 10.86 10.90 35,324 -0.05(-0.43%)
Sep 27, 2019 10.95 10.95 10.95 10.95 1,500 -0.12(-1.11%)
Sep 26, 2019 11.04 11.10 11.00 11.07 8,795 +0.07(+0.64%)
Sep 25, 2019 10.90 11.02 10.90 11.00 6,010 +0.04(+0.36%)
Sep 24, 2019 10.94 10.99 10.91 10.96 5,610 +0.02(+0.18%)
Sep 23, 2019 10.97 11.00 10.94 10.94 31,835 +0.03(+0.29%)
Sep 20, 2019 10.83 10.95 10.80 10.91 36,000 +0.12(+1.10%)
Sep 19, 2019 10.60 10.81 10.59 10.79 58,118 +0.19(+1.79%)
Sep 18, 2019 10.57 10.60 10.55 10.60 14,104 +0.00(+0.00%)
Sep 17, 2019 10.60 10.65 10.17 10.60 67,620 +0.11(+1.01%)
Sep 16, 2019 10.49 10.49 10.49 10.49 778 -0.11(-1.00%)
Sep 13, 2019 10.60 10.60 10.55 10.60 5,100 +0.00(+0.01%)
Sep 12, 2019 10.60 10.60 10.60 10.60 2,440 -0.00(-0.01%)
Sep 11, 2019 10.67 10.67 10.60 10.60 997 +0.06(+0.57%)
Sep 10, 2019 10.54 10.54 10.54 10.54 190 -0.13(-1.23%)
Sep 09, 2019 10.70 10.70 10.67 10.67 2,610 -0.03(-0.27%)
Sep 06, 2019 10.69 10.70 10.69 10.70 1,400 -0.05(-0.47%)
Sep 04, 2019 10.75 10.75 10.75 0 -0.08(-0.78%)
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.