NYSE · BSRT · stock
BSR Real Estate Investment Trust (BSRT) stock price history
Every NYSE trading session of BSR Real Estate Investment Trust from Jul 16, 2018 to Nov 12, 2026: 2,096 daily bars, adjusted for splits and dividends, with minute bars from Oct 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSRT adjusted close, 2018 to 2026
- $18.27
- All time high, 2022
- $12.58
- 52 week high, $9.21 low
- 2,096
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BSRT key facts
- BSR Real Estate Investment Trust (BSRT) closed at $9.26 on Nov 12, 2026 on NYSE.
- BSRT's all time high close is $18.27, set on Mar 18, 2022; its all time low close is $5.34 on Dec 27, 2018.
- BSRT's 52 week range is $9.21 to $12.58.
- BSRT returned -15.4% over the year to Nov 12, 2026 and -36.4% over five years.
- Since Jul 16, 2018 BSRT returned +33%, +3.5% a year compounded.
- BSRT's deepest drawdown was -50.7% from Mar 18, 2022 to Nov 28, 2023.
- DataCedar holds 2,096 daily sessions of BSRT history from Jul 16, 2018 and minute bars from Oct 14, 2026, adjusted for splits and dividends, served by the API under a key.
BSRT price chart, 2018 to 2026
BSRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -18.6% |
| 6 months | -18.9% |
| Year to date | -23.0% |
| 1 year | -15.4% |
| 3 years | -2.2% |
| 5 years | -36.4% |
| 10 years | n/a |
| Since Jul 16, 2018 | +33.3% |
| Compound annual growth, 8.3 years | +3.5% |
BSRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.27 on Mar 18, 2022
- All time low close
- $5.34 on Dec 27, 2018
- 52 week high
- $12.58 on Mar 4, 2026
- 52 week low
- $9.21 on Nov 12, 2026
- Deepest drawdown
- -50.7% from Mar 18, 2022 to Nov 28, 2023, not yet recovered
- Best single session
- +23.8% on Mar 8, 2019
- Worst single session
- -19.9% on Mar 7, 2019
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +62%
- Worst calendar year
- 2022, -24%
BSRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 16, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.74 | $12.58 | $9.21 | $9.26 | -23.2% | 5.4M | 219 |
| 2025 | $11.45 | $13.27 | $10.20 | $12.06 | +6.4% | 4.5M | 250 |
| 2024 | $10.70 | $13.27 | $9.42 | $11.34 | +6.8% | 5.5M | 252 |
| 2023 | $11.30 | $12.96 | $9.01 | $10.61 | -5.5% | 5.1M | 250 |
| 2022 | $16.18 | $18.96 | $10.78 | $11.23 | -24.1% | 3.7M | 251 |
| 2021 | $9.08 | $15.76 | $8.43 | $14.80 | +62.5% | 3.7M | 252 |
| 2020 | $8.88 | $10.39 | $5.83 | $9.11 | +2.9% | 1.4M | 253 |
| 2019 | $5.78 | $9.88 | $5.39 | $8.85 | +61.3% | 1.3M | 252 |
| 2018 | $6.95 | $6.98 | $5.34 | $5.48 | n/a | 181.4K | 117 |
BSRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.26 | -11.6% |
| October 2026 | $10.47 | -1.3% |
| September 2026 | $10.61 | -3.5% |
| August 2026 | $10.99 | -6.7% |
| July 2026 | $11.79 | +2.0% |
| June 2026 | $11.55 | -1.7% |
| May 2026 | $11.75 | -0.4% |
| April 2026 | $11.80 | +9.8% |
| March 2026 | $10.75 | -11.8% |
| February 2026 | $12.19 | +2.4% |
| January 2026 | $11.90 | -1.3% |
| December 2025 | $12.06 | +7.1% |
About the BSRT data
Daily bars. 2,096 sessions from Jul 16, 2018 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 14, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABSRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BSRT share price history
