Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 20.42 | -0.48 | -2.30% | 20.60 | 20.60 | 20.10 | 25,752 |
| Apr 24 2024 | 20.90 | 0.94 | 4.71% | 20.00 | 21.03 | 19.96 | 46,625 |
| Apr 23 2024 | 19.96 | 1.03 | 5.44% | 19.31 | 19.99 | 19.31 | 23,794 |
| Apr 22 2024 | 18.93 | 0.18 | 0.96% | 19.20 | 19.36 | 18.93 | 30,072 |
| Apr 19 2024 | 18.75 | 0.86 | 4.81% | 17.71 | 18.93 | 17.60 | 16,801 |
| Apr 18 2024 | 17.89 | 0.19 | 1.07% | 17.66 | 18.08 | 17.64 | 23,000 |
| Apr 17 2024 | 17.70 | -0.07 | -0.39% | 17.80 | 18.08 | 17.70 | 93,196 |
| Apr 16 2024 | 17.77 | -0.32 | -1.77% | 17.85 | 17.89 | 17.70 | 6,036 |
| Apr 15 2024 | 18.09 | 0.10 | 0.56% | 17.94 | 18.10 | 17.77 | 18,457 |
| Apr 12 2024 | 17.99 | -0.15 | -0.83% | 17.95 | 18.28 | 17.90 | 17,973 |
| Apr 11 2024 | 18.14 | 0.02 | 0.11% | 18.15 | 20.20 | 17.93 | 20,225 |
| Apr 10 2024 | 18.12 | -0.97 | -5.08% | 18.56 | 18.74 | 17.84 | 35,714 |
| Apr 09 2024 | 19.09 | -0.18 | -0.93% | 19.44 | 19.58 | 19.071 | 18,928 |
| Apr 08 2024 | 19.27 | -0.11 | -0.57% | 19.40 | 19.78 | 19.26 | 11,997 |
| Apr 05 2024 | 19.38 | 0.02 | 0.10% | 19.36 | 19.55 | 19.19 | 17,861 |
| Apr 04 2024 | 19.36 | 0.30 | 1.57% | 19.29 | 19.81 | 19.19 | 19,144 |
| Apr 03 2024 | 19.06 | 0.03 | 0.16% | 19.00 | 19.315 | 18.79 | 15,262 |
| Apr 02 2024 | 19.03 | -0.33 | -1.70% | 19.13 | 19.335 | 19.02 | 26,046 |
| Apr 01 2024 | 19.36 | -0.84 | -4.16% | 20.02 | 20.18 | 19.355 | 28,114 |
| Mar 28 2024 | 20.20 | 0.72 | 3.70% | 19.33 | 20.28 | 19.33 | 65,349 |
| Mar 27 2024 | 19.48 | 0.95 | 5.13% | 18.73 | 19.49 | 18.73 | 22,298 |
| Mar 26 2024 | 18.53 | -0.14 | -0.75% | 18.86 | 18.99 | 18.53 | 19,484 |
| Mar 25 2024 | 18.67 | 0.20 | 1.08% | 18.67 | 19.03 | 18.60 | 21,325 |
| Mar 22 2024 | 18.47 | -0.63 | -3.30% | 18.99 | 18.99 | 18.405 | 15,020 |
| Mar 21 2024 | 19.10 | 0.54 | 2.91% | 18.57 | 19.2655 | 18.56 | 21,800 |
| Mar 20 2024 | 18.56 | 0.46 | 2.54% | 18.17 | 18.99 | 17.6901 | 20,796 |
| Mar 19 2024 | 18.10 | 0.24 | 1.34% | 17.93 | 18.50 | 17.83 | 12,889 |
| Mar 18 2024 | 17.86 | -0.57 | -3.09% | 18.36 | 18.55 | 17.86 | 25,356 |
| Mar 15 2024 | 18.43 | 0.37 | 2.05% | 17.95 | 18.64 | 17.95 | 74,754 |
| Mar 14 2024 | 18.06 | -0.66 | -3.53% | 18.60 | 18.60 | 18.04 | 23,126 |
| Mar 13 2024 | 18.72 | -0.25 | -1.32% | 18.88 | 19.05 | 18.68 | 14,260 |
| Mar 12 2024 | 18.97 | -0.30 | -1.56% | 19.24 | 19.24 | 18.97 | 16,672 |
| Mar 11 2024 | 19.27 | 0.05 | 0.26% | 19.22 | 19.5732 | 19.22 | 10,511 |
| Mar 08 2024 | 19.22 | 0.46 | 2.45% | 19.00 | 19.44 | 18.95 | 17,985 |
| Mar 07 2024 | 18.76 | -0.20 | -1.05% | 19.16 | 19.38 | 18.69 | 19,837 |
| Mar 06 2024 | 18.96 | 0.11 | 0.58% | 18.85 | 19.115 | 18.56 | 29,354 |
| Mar 05 2024 | 18.85 | 0.67 | 3.69% | 18.18 | 18.96 | 18.18 | 32,504 |
| Mar 04 2024 | 18.18 | 0.09 | 0.50% | 18.25 | 18.55 | 18.09 | 86,256 |
| Mar 01 2024 | 18.09 | -0.52 | -2.79% | 18.49 | 18.71 | 17.95 | 34,357 |
| Feb 29 2024 | 18.61 | 0.31 | 1.69% | 18.70 | 18.96 | 18.4667 | 80,219 |
| Feb 28 2024 | 18.30 | -0.10 | -0.54% | 18.25 | 18.56 | 18.13 | 26,691 |
| Feb 27 2024 | 18.40 | 0.11 | 0.60% | 18.32 | 18.56 | 18.25 | 12,480 |
| Feb 26 2024 | 18.29 | 0.02 | 0.11% | 18.26 | 18.51 | 18.18 | 13,617 |
| Feb 23 2024 | 18.27 | -0.08 | -0.44% | 18.35 | 18.58 | 18.26 | 10,770 |
| Feb 22 2024 | 18.35 | -0.12 | -0.65% | 18.37 | 18.54 | 17.96 | 36,165 |
| Feb 21 2024 | 18.47 | -0.03 | -0.16% | 18.31 | 18.75 | 18.31 | 14,223 |
| Feb 20 2024 | 18.50 | -0.78 | -4.02% | 18.99 | 19.37 | 18.50 | 25,041 |
| Feb 16 2024 | 19.275 | -0.09 | -0.44% | 19.29 | 19.43 | 19.02 | 19,508 |
| Feb 15 2024 | 19.36 | 0.66 | 3.53% | 18.93 | 19.47 | 18.93 | 49,116 |
| Feb 14 2024 | 18.70 | 0.59 | 3.26% | 18.33 | 18.78 | 18.13 | 21,148 |
| Feb 13 2024 | 18.11 | -1.33 | -6.84% | 18.89 | 19.32 | 18.05 | 50,333 |
| Feb 12 2024 | 19.44 | 0.69 | 3.68% | 18.90 | 19.76 | 18.90 | 35,159 |
| Feb 09 2024 | 18.75 | 0.20 | 1.08% | 18.56 | 19.035 | 18.28 | 26,199 |
| Feb 08 2024 | 18.55 | 0.13 | 0.71% | 18.37 | 18.91 | 18.37 | 29,035 |
| Feb 07 2024 | 18.42 | -0.31 | -1.66% | 18.90 | 19.07 | 18.42 | 23,787 |
| Feb 06 2024 | 18.73 | -0.04 | -0.21% | 18.76 | 19.21 | 18.65 | 17,305 |
| Feb 05 2024 | 18.77 | -0.56 | -2.90% | 19.00 | 19.44 | 18.70 | 130,788 |
| Feb 02 2024 | 19.33 | -0.87 | -4.31% | 19.89 | 20.60 | 19.33 | 27,049 |
| Feb 01 2024 | 20.20 | -0.55 | -2.65% | 20.85 | 20.85 | 19.84 | 23,645 |
| Jan 31 2024 | 20.75 | -1.02 | -4.69% | 21.54 | 21.63 | 20.75 | 25,319 |
| Jan 30 2024 | 21.77 | -0.07 | -0.32% | 21.69 | 22.00 | 21.56 | 11,131 |
| Jan 29 2024 | 21.84 | -0.06 | -0.27% | 21.24 | 22.00 | 21.24 | 27,861 |
