Northern Lights Fund Trus... (BSR)
AMEX: BSR
· Real-Time Price · USD
29.46
0.01 (0.05%)
At close: Sep 10, 2025, 12:26 PM
29.46
0.00%
Pre-market: Sep 10, 2025, 11:19 AM EDT
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.00% | 44 |
| Sep 8, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.45 | 0.10% | 424 |
| Sep 5, 2025 | 29.44 | 29.44 | 29.34 | 29.42 | 29.42 | 0.03% | 313 |
| Sep 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.79% | 1,139 |
| Sep 3, 2025 | 29.14 | 29.26 | 29.07 | 29.18 | 29.18 | 0.03% | 1,139 |
| Sep 2, 2025 | 29.09 | 29.17 | 29.09 | 29.17 | 29.17 | -0.51% | 105 |
| Aug 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% | 86 |
| Aug 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.07% | 100 |
| Aug 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.24% | 100 |
| Aug 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.17% | 179 |
| Aug 25, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.37% | 200 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | 1.27% | 500 |
| Aug 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.34% | 100 |
| Aug 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.00% | 101 |
| Aug 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.17% | 3 |
| Aug 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.03% | 100 |
| Aug 15, 2025 | 29.25 | 29.26 | 29.17 | 29.17 | 29.17 | -0.27% | 233 |
| Aug 14, 2025 | 29.31 | 29.31 | 29.25 | 29.25 | 29.25 | -0.37% | 725 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.55% | 126 |
| Aug 12, 2025 | 29.18 | 29.20 | 29.15 | 29.20 | 29.20 | 0.97% | 409 |