BSR Real Estate Investment Trust BSRTF
10.44 USD 0.00 (+0.00%)
As ofNov 4, 2026, 9:30 AM EST
10.38 Day range 10.44
10.26 52-week range 13.00
- YTD
- -8.50%
- 1 year
- -8.50%
BSRTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.21 | 10.21 | 9.85 | 9.88 | -0.23 | -2.27% | 70,400 |
| Nov 9, 2026 | 10.10 | 10.25 | 9.97 | 10.11 | -0.07 | -0.69% | 40,400 |
| Nov 6, 2026 | 10.18 | 10.30 | 10.02 | 10.18 | -0.11 | -1.07% | 32,700 |
| Nov 5, 2026 | 10.50 | 10.50 | 10.24 | 10.29 | -0.15 | -1.44% | 20,000 |
| Nov 4, 2026 | 10.50 | 10.50 | 10.38 | 10.44 | +0.08 | +0.77% | 18,400 |
| Nov 3, 2026 | 10.50 | 10.50 | 10.34 | 10.36 | -0.13 | -1.24% | 15,000 |
| Nov 2, 2026 | 10.50 | 10.50 | 10.42 | 10.49 | +0.02 | +0.19% | 27,300 |
| Oct 30, 2026 | 10.65 | 10.65 | 10.40 | 10.47 | -0.18 | -1.69% | 13,500 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.52 | 10.65 | -0.25 | -2.29% | 13,500 |
| Oct 28, 2026 | 10.57 | 10.90 | 10.57 | 10.90 | +0.20 | +1.87% | 137,700 |
| Oct 27, 2026 | 10.70 | 10.77 | 10.65 | 10.70 | +0.01 | +0.09% | 15,700 |
| Oct 26, 2026 | 10.55 | 10.76 | 10.55 | 10.69 | +0.23 | +2.20% | 22,000 |
| Oct 23, 2026 | 10.50 | 10.52 | 10.36 | 10.46 | -0.05 | -0.48% | 16,800 |
| Oct 22, 2026 | 10.55 | 10.61 | 10.40 | 10.51 | -0.02 | -0.19% | 12,500 |
| Oct 21, 2026 | 10.62 | 10.62 | 10.51 | 10.53 | -0.12 | -1.13% | 23,100 |
| Oct 20, 2026 | 10.26 | 10.68 | 10.26 | 10.65 | +0.39 | +3.80% | 70,500 |
| Oct 19, 2026 | 10.30 | 10.40 | 10.26 | 10.26 | -0.12 | -1.16% | 135,800 |
| Oct 16, 2026 | 10.68 | 10.70 | 10.33 | 10.38 | -0.17 | -1.61% | 136,700 |
| Oct 15, 2026 | 10.65 | 10.65 | 10.48 | 10.55 | -0.03 | -0.28% | 20,500 |
| Oct 14, 2026 | 10.70 | 10.85 | 10.58 | 10.58 | -0.12 | -1.12% | 43,600 |
| Oct 13, 2026 | 10.70 | 10.83 | 10.69 | 10.70 | +0.05 | +0.47% | 6,400 |
| Oct 12, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | +0.04 | +0.38% | 5,300 |
| Oct 9, 2026 | 10.66 | 10.66 | 10.59 | 10.61 | -0.04 | -0.38% | 8,700 |
| Oct 8, 2026 | 10.84 | 10.84 | 10.63 | 10.65 | -0.04 | -0.37% | 3,500 |
| Oct 7, 2026 | 10.68 | 10.69 | 10.51 | 10.69 | -0.03 | -0.28% | 5,600 |
| Oct 6, 2026 | 10.62 | 10.72 | 10.62 | 10.72 | +0.10 | +0.94% | 8,100 |
| Oct 5, 2026 | 10.94 | 10.94 | 10.52 | 10.62 | -0.21 | -1.94% | 19,800 |
| Oct 2, 2026 | 10.73 | 10.86 | 10.73 | 10.83 | +0.01 | +0.09% | 13,900 |
| Oct 1, 2026 | 10.65 | 10.82 | 10.59 | 10.82 | +0.16 | +1.50% | 27,100 |
| Sep 30, 2026 | 10.65 | 10.79 | 10.65 | 10.66 | -0.08 | -0.74% | 28,800 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.73 | 10.74 | -0.16 | -1.47% | 18,500 |
| Sep 28, 2026 | 11.27 | 11.27 | 10.88 | 10.90 | -0.33 | -2.94% | 36,900 |
| Sep 25, 2026 | 11.08 | 11.23 | 11.05 | 11.23 | +0.12 | +1.08% | 7,300 |
| Sep 24, 2026 | 11.23 | 11.23 | 11.06 | 11.11 | -0.23 | -2.03% | 8,200 |
| Sep 23, 2026 | 11.24 | 11.35 | 11.24 | 11.34 | -0.10 | -0.87% | 3,500 |
| Sep 22, 2026 | 11.36 | 11.45 | 11.27 | 11.44 | -0.05 | -0.44% | 11,200 |
| Sep 21, 2026 | 11.77 | 11.77 | 11.28 | 11.49 | -0.49 | -4.09% | 13,200 |
| Sep 18, 2026 | 11.53 | 11.99 | 11.43 | 11.98 | +0.45 | +3.90% | 85,800 |
| Sep 17, 2026 | 11.32 | 11.53 | 11.06 | 11.53 | +0.37 | +3.32% | 18,600 |
| Sep 16, 2026 | 11.06 | 11.30 | 11.05 | 11.16 | +0.07 | +0.63% | 23,300 |
| Sep 15, 2026 | 11.30 | 11.30 | 11.09 | 11.09 | -0.43 | -3.73% | 14,800 |
| Sep 14, 2026 | 11.18 | 11.55 | 11.18 | 11.52 | +0.37 | +3.32% | 36,700 |
| Sep 11, 2026 | 11.12 | 11.22 | 11.05 | 11.15 | -0.01 | -0.09% | 12,000 |
| Sep 10, 2026 | 11.10 | 11.16 | 11.03 | 11.16 | +0.12 | +1.09% | 30,900 |
| Sep 9, 2026 | 11.01 | 11.32 | 11.01 | 11.04 | +0.07 | +0.64% | 27,000 |
| Sep 8, 2026 | 10.98 | 11.02 | 10.88 | 10.97 | +0.11 | +1.01% | 41,900 |
| Sep 4, 2026 | 10.73 | 10.87 | 10.61 | 10.86 | +0.13 | +1.21% | 67,300 |
| Sep 3, 2026 | 10.91 | 10.93 | 10.68 | 10.73 | -0.17 | -1.56% | 40,100 |
| Sep 2, 2026 | 11.10 | 11.10 | 10.88 | 10.90 | -0.20 | -1.80% | 25,600 |
| Sep 1, 2026 | 11.15 | 11.22 | 11.10 | 11.10 | +0.01 | +0.09% | 18,600 |
| Aug 31, 2026 | 11.14 | 11.15 | 11.09 | 11.09 | -0.08 | -0.72% | 62,000 |
| Aug 28, 2026 | 11.19 | 11.32 | 11.08 | 11.17 | +0.02 | +0.18% | 60,900 |
| Aug 27, 2026 | 11.19 | 11.20 | 11.10 | 11.15 | -0.05 | -0.45% | 27,000 |
| Aug 26, 2026 | 11.31 | 11.31 | 11.15 | 11.20 | -0.11 | -0.97% | 27,500 |
| Aug 25, 2026 | 11.45 | 11.45 | 11.30 | 11.31 | -0.16 | -1.39% | 8,700 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.38 | 11.47 | -0.09 | -0.78% | 9,000 |
| Aug 21, 2026 | 11.29 | 11.56 | 11.28 | 11.56 | +0.29 | +2.57% | 12,200 |
| Aug 20, 2026 | 11.36 | 11.44 | 11.27 | 11.27 | +0.02 | +0.18% | 6,500 |
| Aug 19, 2026 | 11.18 | 11.57 | 11.18 | 11.25 | -0.26 | -2.26% | 49,100 |
| Aug 18, 2026 | 11.45 | 11.54 | 11.30 | 11.51 | +0.01 | +0.09% | 30,000 |
| Aug 17, 2026 | 11.37 | 11.60 | 11.35 | 11.50 | +0.14 | +1.23% | 10,300 |
| Aug 14, 2026 | 12.49 | 12.49 | 11.35 | 11.36 | -0.06 | -0.53% | 21,500 |
| Aug 13, 2026 | 11.30 | 11.42 | 11.21 | 11.42 | -0.11 | -0.95% | 43,300 |
| Aug 12, 2026 | 11.77 | 11.77 | 11.50 | 11.53 | -0.28 | -2.37% | 23,300 |
| Aug 11, 2026 | 11.74 | 12.17 | 11.67 | 11.81 | -0.12 | -1.01% | 27,600 |
65 days, newest first. Daily bars as drawn on the BSRTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.