BSR Real Estate Investment Trust (PK) (BSRTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736288940 | 12.17 | -0.05 | -0.41 | 13.08 | 13.08 | 12.14 | 47500 |
| 1736202360 | 12.22 | -0.14 | -1.14 | 12.5 | 12.5 | 12.15 | 49839 |
| 1735942980 | 12.3615 | 0.16 | 1.32 | 12.25 | 12.4 | 12.25 | 11178 |
| 1735856700 | 12.2 | 0.08 | 0.66 | 12.2445 | 12.2445 | 12.15 | 10745 |
| 1735683960 | 12.12 | -0.03 | -0.25 | 12.2 | 12.24 | 12.03 | 10240 |
| 1735597740 | 12.15 | -0.03 | -0.25 | 12.1 | 12.206 | 12.055 | 16906 |
| 1735338000 | 12.18 | 0.2 | 1.67 | 12 | 12.29 | 11.99 | 21426 |
| 1735252020 | 11.98 | -0.03 | -0.25 | 11.95 | 12.01 | 11.85 | 15384 |
| 1735078200 | 12.01 | 0 | 0.00 | 12 | 12.105 | 11.99 | 8390 |
| 1734992400 | 12.01 | -0.26 | -2.08 | 12.31 | 12.31 | 12.01 | 14993 |
| 1734733200 | 12.265 | -0.18 | -1.45 | 12.4 | 12.504 | 12.25 | 28257 |
| 1734646800 | 12.446 | -0.05 | -0.43 | 12.45 | 12.525 | 12.4 | 73716 |
| 1734560940 | 12.4995 | -0.13 | -1.03 | 12.63 | 12.63 | 12.4 | 21812 |
| 1734474360 | 12.63 | -0.24 | -1.86 | 12.76 | 12.985 | 12.536 | 19222 |
| 1734388140 | 12.87 | -0.13 | -1.00 | 13.05 | 13.05 | 12.864 | 11028 |
| 1734128940 | 13 | 0.1 | 0.78 | 12.97 | 13.03 | 12.854 | 20267 |
| 1734042480 | 12.9 | -0.1 | -0.77 | 12.9875 | 12.9875 | 12.81 | 4337 |
| 1733955900 | 13 | 0.06 | 0.46 | 13 | 13.0275 | 12.945 | 19908 |
| 1733869200 | 12.94 | -0.09 | -0.69 | 12.96 | 12.96 | 12.8755 | 12576 |
| 1733782800 | 13.03 | 0.19 | 1.48 | 12.97 | 13.03 | 12.8 | 13401 |
| 1733523600 | 12.84 | -0.32 | -2.39 | 13.09 | 13.2 | 12.84 | 33102 |
| 1733437500 | 13.155 | -0.03 | -0.23 | 13.2 | 13.22 | 13.1 | 16631 |
| 1733350980 | 13.185 | -0.06 | -0.42 | 13.221 | 13.23 | 13.11 | 11816 |
| 1733264700 | 13.24 | 0.09 | 0.72 | 13.286 | 13.32 | 13.1 | 33807 |
| 1733178180 | 13.146 | -0.08 | -0.63 | 13.39 | 13.39 | 13.146 | 43352 |
| 1732918200 | 13.23 | 0.17 | 1.30 | 13.25 | 13.258 | 13.183 | 32310 |
| 1732746540 | 13.06 | 0.01 | 0.08 | 13.08 | 13.106 | 12.9 | 8908 |
| 1732660140 | 13.05 | -0.05 | -0.38 | 12.99 | 13.1575 | 12.964 | 11073 |
| 1732573560 | 13.1 | 0.08 | 0.65 | 13.02 | 13.22 | 13.02 | 11075 |
| 1732314000 | 13.015 | 0.02 | 0.17 | 13.1 | 13.1 | 12.98 | 10797 |
| 1732227900 | 12.9925 | -0.05 | -0.36 | 12.776 | 13.05 | 12.776 | 17280 |
| 1732141740 | 13.04 | 0.01 | 0.08 | 12.91 | 13.19 | 12.89 | 13775 |
| 1732054800 | 13.029 | 0.02 | 0.15 | 12.97 | 13.05 | 12.945 | 17543 |
| 1731968640 | 13.01 | -0.04 | -0.31 | 12.77 | 13.1 | 12.77 | 15823 |
| 1731709260 | 13.05 | 0.04 | 0.31 | 12.9 | 13.09 | 12.804 | 5584 |
| 1731622800 | 13.01 | 0.01 | 0.08 | 13.02 | 13.19 | 12.85 | 28671 |
| 1731536760 | 13 | -0.2 | -1.52 | 13.1 | 13.115 | 12.99 | 13842 |
| 1731450480 | 13.2 | -0.05 | -0.38 | 13.34 | 13.34 | 13.08 | 19751 |
| 1731363600 | 13.25 | 0.4 | 3.11 | 12.9952 | 13.3 | 12.9952 | 30606 |
| 1731104400 | 12.85 | -0.03 | -0.23 | 12.92 | 12.95 | 12.77 | 16128 |
| 1731018540 | 12.88 | 0.12 | 0.94 | 12.92 | 12.96 | 12.76 | 12125 |
| 1730931600 | 12.76 | 0.04 | 0.31 | 12.57 | 12.76 | 12.57 | 26261 |
| 1730845680 | 12.72 | -0.03 | -0.24 | 12.788 | 12.8 | 12.69 | 11171 |
| 1730759160 | 12.75 | 0.1 | 0.79 | 12.65 | 12.75 | 12.56 | 25100 |
| 1730496420 | 12.65 | -0.14 | -1.09 | 12.789 | 12.86 | 12.6 | 11804 |
| 1730409780 | 12.79 | -0.13 | -1.01 | 12.914 | 12.93 | 12.79 | 16033 |
| 1730323500 | 12.92 | -0.34 | -2.56 | 13.25 | 13.25 | 12.9 | 17588 |
| 1730237280 | 13.26 | 0.06 | 0.45 | 13.2 | 13.325 | 13.13 | 5395 |
| 1730150880 | 13.2 | 0.05 | 0.38 | 13.436 | 13.44 | 13.178 | 14579 |
| 1729891500 | 13.15 | 0.03 | 0.23 | 13.45 | 13.45 | 12.98 | 11229 |
| 1729805160 | 13.12 | -0.01 | -0.08 | 13.168 | 13.168 | 13.06 | 9913 |
| 1729718940 | 13.13 | 0.05 | 0.35 | 12.9 | 13.1675 | 12.9 | 15872 |
| 1729632300 | 13.0845 | 0.13 | 1.03 | 12.92 | 13.1 | 12.92 | 11690 |
| 1729545600 | 12.951 | -0.06 | -0.43 | 12.9401 | 13.33 | 12.9401 | 10715 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
