Northern Lights Fund Trust II (BSR) Historical Stock Data
30.17 ↓0.15 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSR is down -0.09% a day on average. There have been 25 days where Northern Lights Fund Trust II closed green and 5 days where BSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 30.17 | 30.17 | ↑$0.00 (0.00%) | 30.17 | 30.17 | 82 |
| 2025-12-11 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 1 |
| 2025-12-10 | 30.17 | 30.17 | ↑$0.00 (0.00%) | 30.17 | 30.17 | 4 |
| 2025-12-09 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.91 | 29.91 | 5 |
| 2025-12-08 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.91 | 29.91 | 10 |
| 2025-12-05 | 30.13 | 30.13 | ↑$0.00 (0.00%) | 30.13 | 30.13 | 6 |
| 2025-12-04 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 2 |
| 2025-12-03 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 1 |
| 2025-12-02 | 29.97 | 29.97 | ↑$0.00 (0.00%) | 29.97 | 29.97 | 23 |
| 2025-12-01 | 30.13 | 30.15 | ↑$0.02 (0.07%) | 30.05 | 30.15 | 409 |
| 2025-11-28 | 30.20 | 30.20 | ↑$0.00 (0.00%) | 30.20 | 30.20 | 37 |
| 2025-11-26 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.06 | 30.06 | 1 |
| 2025-11-25 | 29.84 | 29.84 | ↑$0.00 (0.00%) | 29.84 | 29.84 | 5 |
| 2025-11-24 | 29.54 | 29.54 | ↑$0.00 (0.00%) | 29.54 | 29.54 | 24 |
| 2025-11-21 | 28.94 | 28.63 | ↓$0.31 (-1.06%) | 28.63 | 28.94 | 2.20K |
| 2025-11-20 | 29.20 | 28.94 | ↓$0.26 (-0.89%) | 28.94 | 29.20 | 102 |
| 2025-11-19 | 29.21 | 29.25 | ↑$0.03 (0.11%) | 29.14 | 29.25 | 1.09K |
| 2025-11-18 | 29.28 | 29.28 | ↑$0.00 (0.00%) | 29.28 | 29.28 | 1 |
| 2025-11-14 | 29.73 | 29.56 | ↓$0.17 (-0.58%) | 29.56 | 29.73 | 572 |
| 2025-11-13 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.60 | 29.60 | 13 |
| 2025-11-12 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 1 |
| 2025-11-11 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 42 |
| 2025-11-10 | 29.84 | 29.84 | ↑$0.00 (0.00%) | 29.84 | 29.84 | 5 |
| 2025-11-07 | 29.56 | 29.57 | ↑$0.01 (0.03%) | 29.56 | 29.57 | 192 |
| 2025-11-06 | 29.43 | 29.43 | ↑$0.00 (0.00%) | 29.43 | 29.43 | 46 |
| 2025-11-05 | 29.70 | 29.63 | ↓$0.07 (-0.23%) | 29.63 | 29.70 | 177.60K |
| 2025-11-04 | 29.55 | 29.51 | ↓$0.04 (-0.15%) | 29.51 | 29.56 | 54.78K |
| 2025-11-03 | 29.70 | 29.75 | ↑$0.05 (0.15%) | 29.70 | 29.75 | 1.43K |
| 2025-10-31 | 29.80 | 29.80 | ↑$0.00 (0.00%) | 29.80 | 29.80 | 11 |
| 2025-10-30 | 29.72 | 29.72 | ↑$0.00 (0.00%) | 29.72 | 29.72 | 52 |
Create an account or log in to view more rows.
$BSR buying this dip
$BSR you wanna be a successful trader close your trades green
$BSR It's coming
load 'em up.
$BSR has just been halted from trading.
$BSR wow. The volume is so low today. Unreal
$BSR longer we hold
more pressure on the shorts
$BSR watch for a morning dip and rip
$BSR hopefully next week...
$BSR we back boys
$BSR had to buy calls