BSR Real Estate Investment Trust (PK) (BSRTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 13.0075 | -0.34 | -2.57 | 13.28 | 13.28 | 12.93 | 12380 |
| 1729200000 | 13.35 | -0.15 | -1.07 | 13.415 | 13.44 | 13.24 | 4682 |
| 1729113960 | 13.495 | 0.03 | 0.26 | 13.42 | 13.57 | 13.42 | 1288 |
| 1729027680 | 13.46 | 0.21 | 1.58 | 13.45 | 13.555 | 13.37 | 13342 |
| 1728941220 | 13.25 | -0.26 | -1.92 | 13.41 | 13.44 | 13.05 | 32965 |
| 1728681900 | 13.51 | -0.13 | -0.95 | 13.4 | 13.656 | 13.4 | 19606 |
| 1728595560 | 13.64 | -0.16 | -1.19 | 13.77 | 13.8 | 13.64 | 5101 |
| 1728508800 | 13.8045 | -0.06 | -0.40 | 13.85 | 13.87 | 13.8 | 6780 |
| 1728422580 | 13.86 | -0.09 | -0.62 | 13.89 | 13.94 | 13.84 | 2624 |
| 1728336000 | 13.946 | -0.04 | -0.31 | 13.78 | 13.946 | 13.78 | 11654 |
| 1728077220 | 13.99 | -0.14 | -1.01 | 14.05 | 14.104 | 13.95 | 10968 |
| 1727990760 | 14.1325 | -0.04 | -0.26 | 14.1668 | 14.17 | 14.05 | 15085 |
| 1727904000 | 14.17 | 0.1 | 0.71 | 14.07 | 14.22 | 14.02 | 10856 |
| 1727818140 | 14.07 | 0.07 | 0.50 | 14.0086 | 14.07 | 13.9 | 10285 |
| 1727731380 | 14 | -0.06 | -0.43 | 14.091673 | 14.22 | 14 | 25311 |
| 1727472000 | 14.06 | -0.14 | -0.99 | 14.1 | 14.182 | 14.0445 | 42329 |
| 1727386200 | 14.2 | -0.04 | -0.28 | 14.13 | 14.32 | 14.11 | 16631 |
| 1727299200 | 14.24 | -0.03 | -0.23 | 14.2355 | 14.37 | 14.2355 | 13307 |
| 1727212800 | 14.2725 | 0.04 | 0.31 | 14.17 | 14.31 | 14.154 | 16101 |
| 1727126940 | 14.229 | 0.13 | 0.91 | 14.1 | 14.25 | 14.059 | 7424 |
| 1726867200 | 14.1 | 0.01 | 0.04 | 14.04 | 14.2 | 14 | 13767 |
| 1726781220 | 14.0945 | 0.13 | 0.96 | 13.99 | 14.18 | 13.96 | 17998 |
| 1726694460 | 13.96 | -0.34 | -2.38 | 14.29 | 14.31 | 13.92 | 13396 |
| 1726608240 | 14.3 | 0.12 | 0.85 | 14.25 | 14.39 | 13.65 | 11846 |
| 1726521720 | 14.18 | 0.11 | 0.78 | 14.0245 | 14.18 | 13.71 | 18689 |
| 1726262940 | 14.07 | 0.39 | 2.81 | 13.66 | 14.1 | 13.32 | 9669 |
| 1726176540 | 13.685 | -0.03 | -0.18 | 13.85 | 13.85 | 13.65 | 11502 |
| 1726090140 | 13.71 | 0.03 | 0.22 | 13.6 | 13.78 | 13.3935 | 13923 |
| 1726003500 | 13.68 | 0.35 | 2.63 | 13.31 | 13.7725 | 13.25 | 28678 |
| 1725917160 | 13.33 | 0.04 | 0.34 | 13.28 | 13.374 | 13.19 | 9079 |
| 1725658020 | 13.285 | -0.12 | -0.86 | 13.25 | 13.33 | 13.193 | 25477 |
| 1725571440 | 13.4 | -0.12 | -0.89 | 13.99 | 13.99 | 13.3 | 26012 |
| 1725485040 | 13.52 | 0.17 | 1.27 | 13.36 | 13.56 | 13.36 | 19057 |
| 1725398880 | 13.35 | -0.05 | -0.37 | 13.4 | 13.6 | 13.35 | 36007 |
| 1725053340 | 13.4 | -0.12 | -0.89 | 13.55 | 13.55 | 13.3375 | 28535 |
| 1724966400 | 13.52 | 0.02 | 0.15 | 13.5 | 13.52 | 13.39 | 16959 |
| 1724880360 | 13.5 | 0 | 0.00 | 13.48 | 13.5 | 13.35 | 6253 |
| 1724794080 | 13.5 | 0.12 | 0.90 | 13.48 | 13.5 | 13.25 | 11984 |
| 1724707740 | 13.38 | 0.2 | 1.52 | 13.5 | 13.5 | 13.12 | 46078 |
| 1724448480 | 13.18 | 0.17 | 1.31 | 13.06 | 13.28 | 13.03 | 28127 |
| 1724362140 | 13.01 | -0.1 | -0.76 | 13.12 | 13.12 | 12.87 | 18964 |
| 1724275380 | 13.11 | -0.01 | -0.08 | 13.07 | 13.16 | 12.86 | 20049 |
| 1724188800 | 13.12 | -0.01 | -0.08 | 13.146 | 13.16 | 12.98 | 17453 |
| 1724102880 | 13.13 | 0.41 | 3.22 | 12.675 | 13.18 | 12.675 | 42490 |
| 1723843740 | 12.72 | -0.13 | -1.01 | 12.775 | 13 | 12.65 | 21098 |
| 1723756860 | 12.85 | 0.12 | 0.90 | 12.74 | 12.886 | 12.71 | 22128 |
| 1723670820 | 12.735 | 0.21 | 1.64 | 12.6 | 12.8045 | 12.55 | 15641 |
| 1723584360 | 12.53 | 0 | 0.04 | 12.5518 | 12.64 | 12.4 | 11545 |
| 1723497900 | 12.525 | -0.22 | -1.69 | 12.62 | 12.75 | 12.49 | 13838 |
| 1723238400 | 12.74 | 0.02 | 0.16 | 12.82 | 12.82 | 12.62 | 16436 |
| 1723152000 | 12.72 | -0.18 | -1.40 | 12.93 | 12.9375 | 12.6 | 31440 |
| 1723065720 | 12.9 | 0.15 | 1.18 | 12.75 | 13 | 12.74 | 18533 |
| 1722979800 | 12.75 | 0.5 | 4.08 | 12.5 | 12.93 | 12.212 | 91905 |
| 1722893340 | 12.25 | -0.12 | -0.97 | 12.285 | 12.34 | 12 | 22955 |
| 1722634140 | 12.37 | -0.18 | -1.46 | 12.99 | 12.99 | 12.35 | 17707 |
| 1722547620 | 12.553 | 0.21 | 1.68 | 12.37 | 12.59 | 12.25 | 34049 |
| 1722461340 | 12.345 | 0.15 | 1.19 | 12.45 | 12.45 | 12.17 | 10217 |
| 1722374820 | 12.2 | -0.01 | -0.08 | 12.24 | 12.27 | 12.16 | 23480 |
| 1722288180 | 12.21 | -0.1 | -0.77 | 12.375 | 12.43 | 12.14 | 32713 |
| 1722029100 | 12.305 | -0.02 | -0.15 | 12.32 | 12.44 | 12.3 | 21719 |
| 1721942400 | 12.323 | -0.03 | -0.22 | 12.39 | 12.45 | 12.296 | 29112 |
| 1721856480 | 12.35 | 0.06 | 0.49 | 12.37 | 12.4 | 12.29 | 34786 |
| 1721770140 | 12.29 | 0.06 | 0.49 | 12.21 | 12.47 | 12.21 | 50731 |
| 1721683740 | 12.23 | 0.17 | 1.41 | 12.06 | 12.24 | 11.94 | 18485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
