Bsr Real Estate Investment Trust (OP: BSRTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024	14.29	14.37	14.24	14.24	13,307	-0.03(-0.23%)
Sep 24, 2024	14.17	14.31	14.15	14.27	16,101	+0.04(+0.31%)
Sep 23, 2024	14.10	14.25	14.06	14.23	7,424	+0.13(+0.91%)
Sep 20, 2024	14.04	14.20	14.00	14.10	13,767	+0.01(+0.04%)
Sep 19, 2024	13.99	14.18	13.96	14.09	17,998	+0.13(+0.96%)
Sep 18, 2024	14.29	14.31	13.92	13.96	13,396	-0.34(-2.38%)
Sep 17, 2024	14.25	14.39	13.65	14.30	11,846	+0.12(+0.85%)
Sep 16, 2024	14.02	14.18	13.71	14.18	18,689	+0.11(+0.78%)
Sep 13, 2024	13.57	14.10	13.32	14.07	9,669	+0.38(+2.81%)
Sep 12, 2024	13.71	13.85	13.69	13.69	11,502	-0.03(-0.18%)
Sep 11, 2024	13.60	13.78	13.39	13.71	13,923	+0.03(+0.22%)
Sep 10, 2024	13.37	13.77	13.25	13.68	28,678	+0.35(+2.63%)
Sep 09, 2024	13.30	13.37	13.19	13.33	9,079	+0.04(+0.34%)
Sep 06, 2024	13.25	13.33	13.19	13.29	25,477	-0.12(-0.86%)
Sep 05, 2024	13.99	13.99	13.30	13.40	26,012	-0.12(-0.89%)
Sep 04, 2024	13.36	13.56	13.36	13.52	19,057	+0.17(+1.27%)
Sep 03, 2024	13.40	13.60	13.35	13.35	36,007	-0.05(-0.37%)
Aug 30, 2024	13.35	13.55	13.34	13.40	28,535	-0.12(-0.89%)
Aug 29, 2024	13.50	13.52	13.39	13.52	16,959	+0.02(+0.15%)
Aug 28, 2024	13.48	13.50	13.35	13.50	6,253	+0.00(+0.00%)
Aug 27, 2024	13.30	13.50	13.25	13.50	11,984	+0.12(+0.90%)
Aug 26, 2024	13.50	13.50	13.12	13.38	46,078	+0.20(+1.52%)
Aug 23, 2024	13.06	13.28	13.03	13.18	28,127	+0.17(+1.31%)
Aug 22, 2024	13.12	13.12	12.87	13.01	18,964	-0.10(-0.76%)
Aug 21, 2024	13.07	13.16	12.86	13.11	20,049	-0.01(-0.08%)
Aug 20, 2024	13.15	13.16	12.98	13.12	17,453	-0.01(-0.08%)
Aug 19, 2024	12.68	13.18	12.68	13.13	42,490	+0.41(+3.22%)
Aug 16, 2024	12.78	13.00	12.65	12.72	21,098	-0.13(-1.01%)
Aug 15, 2024	12.81	12.89	12.71	12.85	22,128	+0.12(+0.90%)
Aug 14, 2024	12.60	12.80	12.55	12.73	15,641	+0.21(+1.64%)
Aug 13, 2024	12.50	12.64	12.40	12.53	11,545	+0.00(+0.04%)
Aug 12, 2024	12.62	12.75	12.49	12.53	13,838	-0.21(-1.69%)
Aug 09, 2024	12.82	12.82	12.62	12.74	16,436	+0.02(+0.16%)
Aug 08, 2024	12.94	12.94	12.60	12.72	31,440	-0.18(-1.40%)
Aug 07, 2024	12.74	13.00	12.74	12.90	18,533	+0.15(+1.18%)
Aug 06, 2024	12.50	12.93	12.21	12.75	91,905	+0.50(+4.08%)
Aug 05, 2024	12.00	12.34	12.00	12.25	22,955	-0.12(-0.97%)
Aug 02, 2024	12.52	12.99	12.35	12.37	17,707	-0.18(-1.46%)
Aug 01, 2024	12.37	12.59	12.25	12.55	34,049	+0.21(+1.68%)
Jul 31, 2024	12.45	12.45	12.17	12.35	10,217	+0.15(+1.19%)
Jul 30, 2024	12.24	12.27	12.16	12.20	23,480	-0.01(-0.08%)
Jul 29, 2024	12.40	12.43	12.14	12.21	32,713	-0.09(-0.77%)
Jul 26, 2024	12.32	12.44	12.30	12.30	21,719	-0.02(-0.15%)
Jul 25, 2024	12.39	12.45	12.30	12.32	29,112	-0.03(-0.22%)
Jul 24, 2024	12.38	12.40	12.29	12.35	34,786	+0.06(+0.49%)
Jul 23, 2024	12.21	12.47	12.21	12.29	50,731	+0.06(+0.49%)
Jul 22, 2024	12.06	12.24	11.94	12.23	22,885	+0.17(+1.41%)
Jul 19, 2024	11.98	12.08	11.98	12.06	6,253	+0.06(+0.50%)
Jul 18, 2024	11.91	12.00	11.86	12.00	29,288	+0.03(+0.25%)
Jul 17, 2024	12.09	12.11	11.83	11.97	12,353	-0.08(-0.66%)
Jul 16, 2024	12.03	12.08	11.89	12.05	15,325	+0.10(+0.84%)
Jul 15, 2024	12.03	12.08	11.91	11.95	19,406	-0.13(-1.08%)
Jul 12, 2024	11.96	12.11	11.90	12.08	24,991	+0.12(+1.00%)
Jul 11, 2024	11.83	12.00	11.80	11.96	18,334	+0.11(+0.93%)
Jul 10, 2024	11.71	11.85	11.61	11.85	20,417	+0.07(+0.59%)
Jul 09, 2024	11.51	12.34	11.51	11.78	5,736	-0.08(-0.67%)
Jul 08, 2024	11.65	11.86	11.58	11.86	12,891	+0.16(+1.37%)
Jul 05, 2024	11.66	11.93	11.66	11.70	15,896	-0.11(-0.93%)
Jul 03, 2024	11.87	11.92	11.80	11.81	5,356	+0.07(+0.60%)
Jul 02, 2024	12.17	12.17	11.62	11.74	16,094	-0.26(-2.17%)