5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-1.59%
BSR Real Estate Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.65 | $10.48 (-1.6%) | $10.65 | $10.45 | 8.97 K | $358.00 M |
| 10/29/2026 | $10.90 | $10.65 (-2.29%) | $10.90 | $10.52 | 13.50 K | $362.43 M |
| 10/28/2026 | $10.58 | $10.90 (3.02%) | $10.90 | $10.58 | 137.70 K | $370.93 M |
| 10/27/2026 | $10.70 | $10.70 (0%) | $10.77 | $10.65 | 15.70 K | $364.13 M |
| 10/26/2026 | $10.55 | $10.69 (1.33%) | $10.76 | $10.55 | 22.00 K | $363.79 M |
| 10/23/2026 | $10.50 | $10.46 (-0.38%) | $10.52 | $10.36 | 16.83 K | $355.96 M |
| 10/22/2026 | $10.55 | $10.51 (-0.38%) | $10.61 | $10.40 | 12.51 K | $357.66 M |
| 10/21/2026 | $10.62 | $10.53 (-0.85%) | $10.62 | $10.51 | 23.10 K | $358.34 M |
| 10/20/2026 | $10.26 | $10.65 (3.8%) | $10.68 | $10.26 | 70.52 K | $362.43 M |
| 10/19/2026 | $10.30 | $10.26 (-0.39%) | $10.40 | $10.26 | 135.80 K | $349.15 M |
| 10/16/2026 | $10.68 | $10.38 (-2.81%) | $10.70 | $10.33 | 136.70 K | $353.24 M |
| 10/15/2026 | $10.65 | $10.55 (-0.94%) | $10.65 | $10.48 | 20.50 K | $359.02 M |
| 10/14/2026 | $10.70 | $10.58 (-1.12%) | $10.85 | $10.58 | 43.64 K | $360.04 M |
| 10/13/2026 | $10.70 | $10.71 (0.09%) | $10.83 | $10.69 | 6.40 K | $364.47 M |
| 10/12/2026 | $10.60 | $10.65 (0.47%) | $10.65 | $10.60 | 5.30 K | $362.43 M |
| 10/09/2026 | $10.66 | $10.61 (-0.47%) | $10.66 | $10.59 | 8.70 K | |
| 10/08/2026 | $10.84 | $10.65 (-1.75%) | $10.84 | $10.63 | 3.51 K | |
| 10/07/2026 | $10.68 | $10.69 (0.09%) | $10.69 | $10.51 | 5.60 K | |
| 10/06/2026 | $10.62 | $10.72 (0.94%) | $10.72 | $10.62 | 8.13 K | |
| 10/05/2026 | $10.94 | $10.62 (-2.93%) | $10.94 | $10.52 | 19.80 K | |
| 10/02/2026 | $10.73 | $10.83 (0.93%) | $10.86 | $10.73 | 13.90 K | |
| 10/01/2026 | $10.65 | $10.82 (1.6%) | $10.82 | $10.59 | 27.12 K | |
| 09/30/2026 | $10.65 | $10.66 (0.09%) | $10.79 | $10.65 | 28.80 K | |
| 09/29/2026 | $10.90 | $10.74 (-1.47%) | $10.90 | $10.73 | 18.52 K | |
| 09/28/2026 | $11.27 | $10.90 (-3.28%) | $11.27 | $10.88 | 36.90 K | |
| 09/25/2026 | $11.08 | $11.23 (1.35%) | $11.23 | $11.05 | 7.30 K | |
| 09/24/2026 | $11.23 | $11.11 (-1.07%) | $11.23 | $11.06 | 8.20 K | |
| 09/23/2026 | $11.24 | $11.34 (0.89%) | $11.35 | $11.24 | 3.50 K | |
| 09/22/2026 | $11.36 | $11.37 (0.09%) | $11.45 | $11.27 | 11.20 K | |
| 09/21/2026 | $11.77 | $11.49 (-2.38%) | $11.77 | $11.28 | 13.20 K | |
| 09/18/2026 | $11.53 | $11.90 (3.21%) | $11.99 | $11.43 | 85.80 K | |
| 09/17/2026 | $11.32 | $11.53 (1.86%) | $11.53 | $11.06 | 18.59 K | |
| 09/16/2026 | $11.06 | $11.16 (0.9%) | $11.30 | $11.05 | 23.32 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
