NYSE : BSRT

BSR Real Estate Investment Trust — Price history

United States

Last price 10.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 363.35M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

BSR Real Estate Investment Trust (BSRT) closed at 10.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	10.65	10.65	10.4	10.47	13,480	-1.26%
2026-10-29	10.9	10.9	10.52	10.65	13,479	-2.29%
2026-10-28	10.575	10.9	10.575	10.9	137,655	+1.87%
2026-10-27	10.7	10.77	10.65	10.7	15,685	+0.09%
2026-10-26	10.545	10.76	10.545	10.69	21,993	+2.20%
2026-10-23	10.5	10.52	10.36	10.46	16,832	-0.48%
2026-10-22	10.55	10.61	10.4	10.51	12,510	-0.19%
2026-10-21	10.62	10.62	10.51	10.53	23,060	-1.13%
2026-10-20	10.257	10.68	10.257	10.65	70,516	+3.80%
2026-10-19	10.3	10.4	10.26	10.26	135,802	-1.16%
2026-10-16	10.68	10.7	10.33	10.38	136,689	-1.61%
2026-10-15	10.65	10.65	10.48	10.55	20,454	-0.28%
2026-10-14	10.7	10.85	10.58	10.58	43,635	-1.12%
2026-10-13	10.7	10.83	10.69	10.7	6,400	+0.47%
2026-10-12	10.595	10.65	10.595	10.65	5,280	+0.35%
2026-10-09	10.66	10.66	10.593	10.612	8,667	-0.35%
2026-10-08	10.84	10.84	10.63	10.65	3,509	-0.37%
2026-10-07	10.675	10.69	10.51	10.69	5,600	-0.28%
2026-10-06	10.62	10.72	10.62	10.72	8,125	+0.94%
2026-10-05	10.94	10.94	10.52	10.62	19,792	-1.94%
2026-10-02	10.732	10.856	10.732	10.83	13,884	+0.09%
2026-10-01	10.65	10.82	10.59	10.82	27,122	+1.50%
2026-09-30	10.654	10.79	10.654	10.66	28,792	-0.31%
2026-09-29	10.9	10.9	10.732	10.74	18,518	-1.47%
2026-09-28	11.27	11.27	10.88	10.9	36,851	-2.94%
2026-09-25	11.08	11.23	11.05	11.23	7,253	+1.08%
2026-09-24	11.23	11.23	11.06	11.11	8,163	-2.03%
2026-09-23	11.24	11.35	11.24	11.34	3,497	-0.87%
2026-09-22	11.36	11.45	11.27	11.44	11,181	-0.44%
2026-09-21	11.77	11.77	11.28	11.49	13,202	-4.09%
2026-09-18	11.53	11.99	11.43	11.98	85,799	+3.90%
2026-09-17	11.32	11.53	11.06	11.53	18,586	+3.32%
2026-09-16	11.06	11.3	11.05	11.16	23,323	+0.63%
2026-09-15	11.3	11.3	11.09	11.09	14,844	-3.73%
2026-09-14	11.18	11.548	11.18	11.52	36,746	+3.32%
2026-09-11	11.12	11.22	11.05	11.15	11,987	-0.09%
2026-09-10	11.1	11.16	11.03	11.16	30,874	+1.09%
2026-09-09	11.011	11.32	11.01	11.04	26,989	+0.64%
2026-09-08	10.985	11.02	10.88	10.97	41,875	+1.01%
2026-09-04	10.73	10.87	10.61	10.86	67,311	+1.21%
2026-09-03	10.91	10.926	10.675	10.73	40,053	-1.56%
2026-09-02	11.1	11.1	10.88	10.9	25,618	-1.80%
2026-09-01	11.15	11.22	11.1	11.1	18,558	+0.09%
2026-08-31	11.135	11.15	11.09	11.09	62,048	-0.30%
2026-08-28	11.19	11.32	11.08	11.17	60,914	+0.18%
2026-08-27	11.191	11.2	11.1	11.15	27,046	-0.45%
2026-08-26	11.31	11.31	11.15	11.2	27,495	-0.97%
2026-08-25	11.45	11.45	11.3	11.31	8,723	-1.39%
2026-08-24	11.5	11.5	11.38	11.47	9,034	-0.78%
2026-08-21	11.29	11.56	11.28	11.56	12,193	+2.57%
2026-08-20	11.358	11.44	11.27	11.27	6,510	+0.18%
2026-08-19	11.18	11.57	11.18	11.25	49,083	-2.26%
2026-08-18	11.45	11.54	11.3	11.51	29,967	+0.09%
2026-08-17	11.37	11.6	11.35	11.5	10,320	+1.23%
2026-08-14	12.49	12.49	11.35	11.36	21,535	-0.53%
2026-08-13	11.3	11.42	11.21	11.42	43,281	-0.95%
2026-08-12	11.77	11.77	11.5	11.53	23,264	-2.37%
2026-08-11	11.74	12.17	11.67	11.81	27,648	-1.01%
2026-08-10	12.02	12.16	11.93	11.93	9,621	-2.45%
2026-08-07	12.11	12.32	12.05	12.23	8,531	+1.58%
2026-08-06	11.83	12.1	11.74	12.04	24,290	+0.33%
2026-08-05	11.74	12.02	11.64	12	27,307	+2.13%
2026-08-04	11.92	11.92	11.67	11.75	11,559	-1.59%
2026-08-03	11.97	11.97	11.94	11.94	1,561	+0.00%
2026-07-31	11.77	12.05	11.75	11.94	34,838	+1.42%
2026-07-30	11.88	11.9	11.588	11.82	5,479	-1.09%
2026-07-29	11.94	11.96	11.85	11.95	8,357	+2.14%
2026-07-28	11.68	11.924	11.5	11.7	43,148	+0.17%
2026-07-27	11.67	11.75	11.62	11.68	6,982	-0.26%
2026-07-24	11.63	11.84	11.5	11.71	14,375	-0.09%
2026-07-23	11.47	11.72	11.36	11.72	9,214	+2.63%
2026-07-22	11.51	11.6	11.36	11.42	9,273	-0.09%
2026-07-21	11.4	11.6	11.32	11.43	15,758	+0.44%
2026-07-20	11.33	11.52	11.32	11.38	7,969	-0.26%
2026-07-17	11.48	11.56	11.23	11.41	80,127	-0.61%
2026-07-16	11.55	11.58	11.41	11.48	40,851	-0.61%
2026-07-15	11.729	11.78	11.55	11.55	11,978	-0.77%
2026-07-14	12	12.04	11.58	11.64	28,096	-2.59%
2026-07-13	11.98	12.05	11.95	11.95	4,392	+0.08%
2026-07-10	12.3	12.3	11.94	11.94	10,555	-3.40%
2026-07-09	12.19	12.37	12.16	12.36	17,222	+0.57%
2026-07-08	12	12.29	11.86	12.29	62,299	+1.91%
2026-07-07	11.75	12.06	11.75	12.06	13,568	+2.03%
2026-07-06	11.58	11.85	11.58	11.82	4,186	-0.17%
2026-07-02	11.7	11.96	11.7	11.84	36,218	+1.15%
2026-07-01	11.75	11.75	11.705	11.705	2,135	-0.38%
2026-06-30	11.5	12.06	11.5	11.75	20,763	-0.37%
2026-06-29	11.79	11.95	11.73	11.84	8,810	+1.11%
2026-06-26	11.768	11.768	11.71	11.71	1,254	-1.84%
2026-06-25	11.91	11.93	11.76	11.93	13,139	-0.17%
2026-06-24	12	12.01	11.946	11.95	10,307	+0.03%
2026-06-23	11.9	12.08	11.9	11.946	8,656	-0.45%
2026-06-22	11.95	12.16	11.9	12	15,160	-1.32%
2026-06-18	11.798	12.2	11.524	12.16	19,290	+2.70%
2026-06-17	12.2	12.2	11.84	11.84	10,917	-1.70%
2026-06-16	11.71	12.07	11.71	12.045	11,226	+0.54%
2026-06-15	11.993	12.16	11.98	11.98	8,704	-1.80%
2026-06-12	11.95	12.26	11.95	12.2	8,651	+2.52%
2026-06-11	11.445	11.9	11.445	11.9	11,036	+3.48%
2026-06-10	11.61	11.61	11.49	11.5	9,719	-0.86%
2026-06-09	11.67	11.703	11.6	11.6	9,376	+0.00%
2026-06-08	11.82	11.86	11.59	11.6	16,264	-1.86%
2026-06-05	11.85	11.94	11.82	11.82	12,445	+0.32%
2026-06-04	11.8	12.002	11.72	11.783	9,489	-0.57%
2026-06-03	11.59	11.96	11.59	11.85	8,182	+1.11%
2026-06-02	11.84	11.89	11.67	11.72	12,633	-1.92%
2026-06-01	11.95	12.054	11.79	11.95	12,139	-0.42%
2026-05-29	11.9	12	11.73	12	25,002	+3.06%
2026-05-28	11.62	11.895	11.6	11.69	22,181	+0.78%
2026-05-27	11.4	11.6	11.35	11.6	14,031	+1.75%
2026-05-26	11.61	11.61	11.4	11.4	14,705	-0.35%
2026-05-22	11.41	11.475	11.31	11.44	7,331	+1.15%
2026-05-21	11.39	11.41	11.24	11.31	26,190	-0.46%
2026-05-20	11.32	11.362	11.3	11.362	13,294	+0.55%
2026-05-19	11.32	11.34	11.3	11.3	10,871	-0.40%
2026-05-18	11.32	11.35	11.31	11.345	16,421	+0.31%
2026-05-15	11.348	11.361	11.27	11.31	18,555	-0.62%
2026-05-14	11.46	11.59	11.38	11.38	22,672	-0.70%
2026-05-13	11.51	11.67	11.45	11.46	15,975	-2.05%
2026-05-12	11.581	11.7	11.52	11.7	11,250	+0.60%