Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

BSR Real Estate Investment Trust (BSRTF)

Compare

12.75

-0.16

(-1.24%)

As of 12:29:09 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	12.77	12.80	12.75	12.75	12.75	800
Mar 5, 2025	13.10	13.10	12.73	12.91	12.91	9,800
Mar 4, 2025	12.65	13.03	12.65	13.03	13.03	23,400
Mar 3, 2025	12.86	12.98	12.69	12.75	12.75	35,700
Feb 28, 2025	13.09	13.09	12.72	12.85	12.85	37,300
Feb 27, 2025	12.07	13.11	11.80	13.09	13.09	92,200
Feb 26, 2025	11.30	12.11	11.30	11.96	11.96	19,400
Feb 25, 2025	11.60	12.00	11.50	12.00	12.00	22,500
Feb 24, 2025	11.51	11.72	11.48	11.72	11.72	18,500
Feb 21, 2025	11.71	11.71	11.54	11.58	11.58	22,500
Feb 20, 2025	11.50	11.81	11.50	11.69	11.69	14,300
Feb 19, 2025	11.85	11.85	11.63	11.67	11.67	14,300
Feb 18, 2025	12.10	12.10	11.65	11.85	11.85	26,100
Feb 14, 2025	11.51	11.95	11.51	11.84	11.84	14,500
Feb 13, 2025	11.91	12.00	11.79	11.80	11.80	17,400
Feb 12, 2025	12.07	12.15	11.78	11.82	11.82	14,600
Feb 11, 2025	12.05	12.10	12.05	12.07	12.07	10,300
Feb 10, 2025	11.65	12.15	11.65	12.06	12.06	19,500
Feb 7, 2025	11.80	12.04	11.73	11.99	11.99	29,400
Feb 6, 2025	11.62	11.74	11.43	11.72	11.72	7,200
Feb 5, 2025	11.41	11.70	11.41	11.67	11.67	27,800
Feb 4, 2025	11.24	11.40	11.13	11.31	11.31	30,700
Feb 3, 2025	11.20	11.20	11.02	11.12	11.12	47,500
Jan 31, 2025	11.40	11.48	11.15	11.21	11.21	93,200
Jan 30, 2025	12.36	12.36	11.38	11.40	11.40	25,600
Jan 29, 2025	11.69	11.69	11.50	11.57	11.57	30,500
Jan 28, 2025	11.66	11.75	11.50	11.50	11.50	15,400
Jan 27, 2025	11.64	11.81	11.64	11.70	11.70	29,700
Jan 24, 2025	11.60	11.77	11.30	11.69	11.69	60,500
Jan 23, 2025	11.80	11.80	11.62	11.66	11.66	29,800
Jan 22, 2025	11.98	12.02	11.66	11.75	11.75	32,400
Jan 21, 2025	12.25	12.30	12.06	12.09	12.09	24,700
Jan 17, 2025	12.77	12.82	12.25	12.25	12.25	24,900
Jan 16, 2025	12.17	12.50	12.09	12.36	12.36	7,000
Jan 15, 2025	11.65	12.17	11.65	12.17	12.17	17,900
Jan 14, 2025	11.85	11.99	11.76	11.85	11.85	11,000
Jan 13, 2025	11.79	12.00	11.78	11.87	11.87	27,200
Jan 10, 2025	12.11	12.11	11.63	11.79	11.79	25,700
Jan 8, 2025	12.06	12.23	12.01	12.23	12.23	58,000
Jan 7, 2025	13.08	13.08	12.14	12.17	12.17	47,500
Jan 6, 2025	12.50	12.50	12.15	12.22	12.22	49,800
Jan 3, 2025	12.25	12.40	12.25	12.36	12.36	11,200
Jan 2, 2025	12.24	12.24	12.15	12.20	12.20	10,700
Dec 31, 2024	12.20	12.24	12.03	12.12	12.12	10,200
Dec 30, 2024	12.10	12.21	12.06	12.15	12.15	16,900
Dec 27, 2024	12.00	12.29	11.99	12.18	12.18	21,400
Dec 26, 2024	11.95	12.01	11.85	12.01	12.01	15,000
Dec 24, 2024	12.00	12.10	11.99	12.01	12.01	8,400
Dec 23, 2024	12.31	12.31	12.01	12.01	12.01	15,000
Dec 20, 2024	12.40	12.50	12.25	12.27	12.27	28,300
Dec 19, 2024	12.45	12.52	12.40	12.45	12.45	73,700
Dec 18, 2024	12.63	12.63	12.40	12.50	12.50	21,800
Dec 17, 2024	12.76	12.98	12.60	12.63	12.63	19,200
Dec 16, 2024	13.05	13.05	12.86	12.87	12.87	11,000
Dec 13, 2024	12.97	13.03	12.85	13.00	13.00	20,300
Dec 12, 2024	12.99	12.99	12.81	12.90	12.90	4,300
Dec 11, 2024	13.00	13.03	12.94	13.00	13.00	19,900
Dec 10, 2024	12.96	12.96	12.88	12.94	12.94	12,600
Dec 9, 2024	12.97	13.03	12.80	13.03	13.03	13,400
Dec 6, 2024	13.09	13.20	12.84	12.84	12.84	33,100
Dec 5, 2024	13.20	13.22	13.10	13.15	13.15	16,600
Dec 4, 2024	13.22	13.23	13.11	13.19	13.19	11,800
Dec 3, 2024	13.29	13.32	13.10	13.24	13.24	33,800
Dec 2, 2024	13.39	13.39	13.22	13.23	13.23	43,400
Nov 29, 2024	13.25	13.26	13.18	13.23	13.23	32,300
Nov 27, 2024	13.08	13.11	12.90	13.06	13.06	8,900
Nov 26, 2024	12.99	13.16	12.96	13.05	13.05	11,100
Nov 25, 2024	13.00	13.22	12.98	13.10	13.10	13,100
Nov 22, 2024	13.10	13.10	12.98	13.02	13.02	10,800
Nov 21, 2024	12.78	13.05	12.78	12.99	12.99	17,300
Nov 20, 2024	12.91	13.19	12.89	13.04	13.04	13,800
Nov 19, 2024	12.97	13.05	12.94	13.03	13.03	17,500
Nov 18, 2024	12.77	13.10	12.77	13.01	13.01	15,800
Nov 15, 2024	12.90	13.09	12.80	13.05	13.05	5,600
Nov 14, 2024	13.02	13.19	12.85	13.01	13.01	28,700
Nov 13, 2024	13.10	13.11	12.99	13.00	13.00	13,800
Nov 12, 2024	13.34	13.34	13.08	13.20	13.20	19,800
Nov 11, 2024	12.99	13.30	12.99	13.25	13.25	30,600
Nov 8, 2024	12.92	12.95	12.77	12.85	12.85	16,100
Nov 7, 2024	12.92	12.96	12.76	12.88	12.88	12,100
Nov 6, 2024	12.57	12.76	12.57	12.76	12.76	26,300
Nov 5, 2024	12.79	12.80	12.69	12.72	12.72	11,200
Nov 4, 2024	12.65	12.75	12.56	12.75	12.75	25,100
Nov 1, 2024	12.79	12.86	12.60	12.65	12.65	11,800
Oct 31, 2024	0.05 Dividend
Oct 31, 2024	12.91	12.93	12.79	12.79	12.79	16,000
Oct 30, 2024	13.25	13.25	12.90	12.92	12.87	17,600
Oct 29, 2024	13.20	13.32	13.13	13.26	13.21	5,400
Oct 28, 2024	13.44	13.44	13.18	13.20	13.15	14,600
Oct 25, 2024	13.45	13.45	12.98	13.15	13.10	11,200
Oct 24, 2024	13.17	13.17	13.06	13.12	13.07	9,900
Oct 23, 2024	12.90	13.17	12.90	13.13	13.08	15,900
Oct 22, 2024	12.92	13.10	12.92	13.09	13.04	11,700
Oct 21, 2024	12.94	13.33	12.94	12.95	12.90	10,700
Oct 18, 2024	13.28	13.28	12.93	13.01	12.96	12,400
Oct 17, 2024	13.41	13.44	13.24	13.35	13.30	4,700
Oct 16, 2024	13.42	13.57	13.42	13.49	13.45	1,300
Oct 15, 2024	13.45	13.56	13.37	13.46	13.41	13,300
Oct 14, 2024	13.41	13.44	13.05	13.25	13.20	33,000
Oct 11, 2024	13.40	13.66	13.40	13.51	13.46	19,600
Oct 10, 2024	13.77	13.80	13.64	13.64	13.59	5,100
Oct 9, 2024	13.85	13.87	13.80	13.81	13.75	6,800
Oct 8, 2024	13.89	13.94	13.84	13.86	13.81	3,600
Oct 7, 2024	13.78	13.95	13.78	13.95	13.90	11,700
Oct 4, 2024	14.05	14.10	13.95	13.99	13.94	11,000
Oct 3, 2024	14.17	14.17	14.05	14.13	14.08	15,100
Oct 2, 2024	14.07	14.22	14.02	14.17	14.12	10,900
Oct 1, 2024	14.01	14.07	13.90	14.07	14.02	10,300
Sep 30, 2024	14.09	14.22	14.00	14.00	13.95	25,300
Sep 27, 2024	0.05 Dividend
Sep 27, 2024	14.10	14.18	14.05	14.06	14.01	42,300
Sep 26, 2024	14.13	14.32	14.11	14.20	14.10	16,600
Sep 25, 2024	14.24	14.37	14.24	14.24	14.14	13,300
Sep 24, 2024	14.17	14.31	14.15	14.27	14.17	16,100
Sep 23, 2024	14.10	14.25	14.06	14.23	14.13	7,400
Sep 20, 2024	14.04	14.20	14.00	14.10	14.00	13,800
Sep 19, 2024	13.99	14.18	13.96	14.10	14.00	18,000
Sep 18, 2024	14.29	14.31	13.92	13.96	13.86	13,400
Sep 17, 2024	14.25	14.39	13.65	14.30	14.20	11,800
Sep 16, 2024	14.02	14.18	13.71	14.18	14.08	18,700
Sep 13, 2024	13.66	14.10	13.32	14.07	13.97	9,700
Sep 12, 2024	13.85	13.85	13.69	13.69	13.59	11,500
Sep 11, 2024	13.60	13.78	13.39	13.71	13.61	13,900
Sep 10, 2024	13.31	13.77	13.25	13.68	13.59	28,700
Sep 9, 2024	13.28	13.37	13.19	13.33	13.24	9,100
Sep 6, 2024	13.25	13.33	13.19	13.28	13.19	25,500
Sep 5, 2024	13.99	13.99	13.30	13.40	13.31	26,000
Sep 4, 2024	13.36	13.56	13.36	13.52	13.43	19,100
Sep 3, 2024	13.40	13.60	13.35	13.35	13.26	36,000
Aug 30, 2024	0.05 Dividend
Aug 30, 2024	13.55	13.55	13.34	13.40	13.31	28,500
Aug 29, 2024	13.50	13.52	13.39	13.52	13.38	17,000
Aug 28, 2024	13.48	13.50	13.35	13.50	13.36	6,300
Aug 27, 2024	13.48	13.50	13.25	13.50	13.36	12,000
Aug 26, 2024	13.50	13.50	13.12	13.38	13.24	46,100
Aug 23, 2024	13.06	13.28	13.03	13.18	13.04	28,100
Aug 22, 2024	13.12	13.12	12.87	13.01	12.87	19,000
Aug 21, 2024	13.07	13.16	12.86	13.11	12.97	20,000
Aug 20, 2024	13.15	13.16	12.98	13.12	12.98	17,500
Aug 19, 2024	12.68	13.18	12.68	13.13	12.99	42,500
Aug 16, 2024	12.77	13.00	12.65	12.72	12.59	21,100
Aug 15, 2024	12.74	12.89	12.71	12.85	12.72	22,100
Aug 14, 2024	12.60	12.81	12.55	12.73	12.60	15,600
Aug 13, 2024	12.55	12.64	12.40	12.53	12.40	11,500
Aug 12, 2024	12.62	12.75	12.49	12.52	12.39	13,800
Aug 9, 2024	12.82	12.82	12.62	12.74	12.61	16,400
Aug 8, 2024	12.93	12.94	12.60	12.72	12.59	31,400
Aug 7, 2024	12.75	13.00	12.74	12.90	12.77	18,500
Aug 6, 2024	12.50	12.93	12.21	12.75	12.62	91,900
Aug 5, 2024	12.28	12.34	12.00	12.25	12.12	23,000
Aug 2, 2024	12.99	12.99	12.35	12.37	12.24	17,700
Aug 1, 2024	12.37	12.59	12.25	12.55	12.42	34,000
Jul 31, 2024	0.04 Dividend
Jul 31, 2024	12.45	12.45	12.17	12.35	12.22	10,200
Jul 30, 2024	12.24	12.27	12.16	12.20	12.03	23,500
Jul 29, 2024	12.38	12.43	12.14	12.21	12.04	32,700
Jul 26, 2024	12.32	12.44	12.30	12.31	12.13	21,700
Jul 25, 2024	12.39	12.45	12.30	12.32	12.15	29,100
Jul 24, 2024	12.37	12.40	12.29	12.35	12.18	34,800
Jul 23, 2024	12.21	12.47	12.21	12.29	12.12	50,700
Jul 22, 2024	12.06	12.24	11.94	12.23	12.06	22,900
Jul 19, 2024	12.03	12.08	11.98	12.06	11.89	6,300
Jul 18, 2024	11.95	12.00	11.86	12.00	11.83	29,300
Jul 17, 2024	11.83	12.11	11.83	11.97	11.80	12,400
Jul 16, 2024	12.03	12.08	11.89	12.05	11.88	15,300
Jul 15, 2024	12.08	12.08	11.91	11.95	11.78	19,400
Jul 12, 2024	11.95	12.11	11.90	12.08	11.91	25,000
Jul 11, 2024	11.85	12.00	11.81	11.96	11.79	18,300
Jul 10, 2024	11.71	11.85	11.61	11.85	11.69	20,400
Jul 9, 2024	11.51	12.34	11.51	11.78	11.62	5,700
Jul 8, 2024	11.65	11.86	11.58	11.86	11.70	12,900
Jul 5, 2024	11.66	11.93	11.66	11.70	11.54	15,900
Jul 3, 2024	11.87	11.92	11.80	11.81	11.65	5,400
Jul 2, 2024	12.17	12.17	11.63	11.74	11.58	16,100
Jul 1, 2024	11.99	12.07	11.85	12.00	11.83	32,100
Jun 28, 2024	0.04 Dividend
Jun 28, 2024	11.93	11.98	11.88	11.96	11.79	36,700
Jun 27, 2024	12.45	12.45	11.66	11.77	11.57	22,800
Jun 26, 2024	11.35	11.71	11.35	11.71	11.51	29,500
Jun 25, 2024	11.71	11.71	11.48	11.49	11.29	16,100
Jun 24, 2024	11.50	11.65	11.37	11.54	11.34	41,300
Jun 21, 2024	11.14	11.50	11.06	11.26	11.06	11,800
Jun 20, 2024	11.14	11.21	11.03	11.15	10.96	18,100
Jun 18, 2024	11.05	11.17	11.02	11.17	10.97	22,400
Jun 17, 2024	11.18	11.21	10.95	11.02	10.83	18,500
Jun 14, 2024	11.23	11.23	11.11	11.16	10.96	29,000
Jun 13, 2024	11.25	11.38	11.21	11.35	11.15	12,800
Jun 12, 2024	11.46	11.50	11.23	11.30	11.10	30,800
Jun 11, 2024	11.43	11.50	11.25	11.38	11.18	5,800
Jun 10, 2024	11.30	11.53	11.30	11.44	11.24	22,800
Jun 7, 2024	11.30	11.34	11.23	11.28	11.08	24,000
Jun 6, 2024	11.35	11.45	11.27	11.45	11.25	7,200
Jun 5, 2024	11.21	11.45	11.19	11.44	11.24	23,700
Jun 4, 2024	11.50	11.51	11.31	11.33	11.13	12,000
Jun 3, 2024	11.37	11.51	11.35	11.44	11.24	15,700
May 31, 2024	0.04 Dividend
May 31, 2024	11.45	11.58	11.27	11.51	11.31	29,200
May 30, 2024	11.41	11.59	11.40	11.40	11.16	18,500
May 29, 2024	11.55	11.60	11.40	11.50	11.26	16,800
May 28, 2024	11.66	11.66	11.52	11.53	11.29	41,600
May 24, 2024	11.55	11.66	11.52	11.60	11.35	9,400
May 23, 2024	11.67	11.69	11.52	11.60	11.35	6,300
May 22, 2024	11.65	11.67	11.50	11.67	11.42	22,400
May 21, 2024	11.51	11.65	11.51	11.65	11.40	7,200
May 20, 2024	12.00	12.00	11.59	11.69	11.44	8,900
May 17, 2024	11.66	11.68	11.49	11.57	11.32	31,200
May 16, 2024	11.44	11.67	11.39	11.65	11.40	49,100
May 15, 2024	11.40	11.50	11.35	11.35	11.11	39,200
May 14, 2024	11.31	11.40	11.25	11.35	11.11	15,100
May 13, 2024	11.16	11.40	11.10	11.30	11.06	24,500
May 10, 2024	11.34	11.36	11.19	11.30	11.06	22,100
May 9, 2024	11.22	11.30	11.09	11.27	11.03	20,400
May 8, 2024	11.02	11.35	11.02	11.31	11.07	14,600
May 7, 2024	11.13	11.13	10.94	11.07	10.84	12,300
May 6, 2024	10.99	11.06	10.93	11.03	10.80	34,000
May 3, 2024	10.96	10.97	10.80	10.90	10.67	17,900
May 2, 2024	10.87	10.94	10.85	10.91	10.68	6,300
May 1, 2024	10.70	10.88	10.70	10.88	10.65	3,500
Apr 30, 2024	10.89	10.89	10.70	10.70	10.47	10,900
Apr 29, 2024	0.04 Dividend
Apr 29, 2024	10.80	10.91	10.67	10.89	10.66	25,100
Apr 26, 2024	10.62	10.97	10.62	10.80	10.53	5,900
Apr 25, 2024	10.79	10.98	10.70	10.81	10.54	13,900
Apr 24, 2024	11.02	11.03	10.83	10.90	10.63	11,100
Apr 23, 2024	10.98	11.10	10.84	11.06	10.78	41,700
Apr 22, 2024	10.85	11.01	10.78	10.99	10.71	37,700
Apr 19, 2024	10.77	10.81	10.66	10.81	10.54	39,600
Apr 18, 2024	10.70	10.85	10.62	10.71	10.44	36,200
Apr 17, 2024	10.79	10.79	10.69	10.74	10.47	9,600
Apr 16, 2024	10.96	10.96	10.67	10.74	10.47	59,500
Apr 15, 2024	11.03	11.15	10.95	11.04	10.76	26,900
Apr 12, 2024	11.15	11.19	11.00	11.03	10.76	20,400
Apr 11, 2024	11.20	11.27	11.06	11.10	10.82	36,500
Apr 10, 2024	11.50	11.50	11.15	11.21	10.93	25,200
Apr 9, 2024	11.17	11.42	11.10	11.40	11.11	40,700
Apr 8, 2024	10.89	11.23	10.89	11.15	10.87	12,300
Apr 5, 2024	10.75	11.04	10.75	11.04	10.76	6,800
Apr 4, 2024	10.85	10.87	10.77	10.80	10.53	12,400
Apr 3, 2024	11.10	11.16	10.85	10.87	10.60	17,900
Apr 2, 2024	10.97	10.97	10.82	10.90	10.63	23,000
Apr 1, 2024	11.25	11.26	11.00	11.17	10.89	20,100
Mar 28, 2024	10.79	11.27	10.73	11.15	10.87	52,200
Mar 27, 2024	0.04 Dividend
Mar 27, 2024	10.90	11.01	10.85	10.90	10.62	18,300
Mar 26, 2024	11.01	11.08	10.84	10.90	10.58	38,900
Mar 25, 2024	10.82	11.00	10.54	11.00	10.68	76,700
Mar 22, 2024	10.90	10.90	10.65	10.77	10.46	30,300
Mar 21, 2024	11.25	11.25	10.92	11.00	10.68	28,500
Mar 20, 2024	11.02	11.21	11.00	11.20	10.88	11,600
Mar 19, 2024	11.07	11.15	11.00	11.02	10.70	33,400
Mar 18, 2024	11.33	11.38	10.99	11.26	10.93	131,000
Mar 15, 2024	11.38	11.51	11.30	11.47	11.14	68,300
Mar 14, 2024	11.60	11.60	11.28	11.52	11.19	38,300
Mar 13, 2024	11.34	11.65	11.20	11.65	11.31	93,500
Mar 12, 2024	11.14	11.39	11.14	11.34	11.01	85,500
Mar 11, 2024	11.10	11.26	11.05	11.20	10.87	25,300
Mar 8, 2024	10.45	11.22	10.45	11.15	10.83	128,100
Mar 7, 2024	11.18	11.25	11.10	11.11	10.79	11,900
Mar 6, 2024	11.15	11.15	11.05	11.15	10.83	10,200

UMH UMH Properties, Inc.

18.29

-1.45%

BRT BRT Apartments Corp.

17.81

-0.28%

CPT Camden Property Trust

121.25

-2.55%

NXRT NexPoint Residential Trust, Inc.

40.09

-2.97%

AVB AvalonBay Communities, Inc.

217.90

-2.93%

IRT Independence Realty Trust, Inc.

20.92

-2.43%

UDR UDR, Inc.

43.95

-2.72%

AMH American Homes 4 Rent

36.00

-2.28%

MHC-UN.TO Flagship Communities Real Estate Investment Trust

21.25

-1.16%

UMH-PD UMH Properties, Inc.

22.42

-0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BSR Real Estate Investment Trust (BSRTF)

Related Tickers