Northern Lights Fund Trust II (BSR) Historical Stock Data
25.87 ↓1.67 (-6.06%)
As of February 13, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, BSR is up 0.06% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 27.35 | 27.54 | ↑$0.19 (0.68%) | 27.35 | 27.54 | 1.02K |
2024-03-26 | 27.41 | 27.29 | ↓$0.12 (-0.44%) | 27.29 | 27.42 | 1.20K |
2024-03-22 | 27.38 | 27.34 | ↓$0.04 (-0.13%) | 27.34 | 27.38 | 568 |
2024-03-21 | 27.45 | 27.45 | ↑$0.00 (0.00%) | 27.45 | 27.45 | 20 |
2024-03-20 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 29 |
2024-03-19 | 26.93 | 27.08 | ↑$0.15 (0.56%) | 26.93 | 27.08 | 283 |
2024-03-18 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 14 |
2024-03-06 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 31 |
2024-03-05 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.66 | 26.66 | 3 |
2024-03-04 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.81 | 26.81 | 17 |
2024-02-29 | 26.70 | 26.69 | ↓$0.01 (-0.03%) | 26.69 | 26.70 | 107 |
2024-02-22 | 26.48 | 26.54 | ↑$0.06 (0.22%) | 26.48 | 26.54 | 2.26K |
2024-02-16 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 22 |
2024-02-13 | 25.85 | 25.86 | ↑$0.01 (0.04%) | 25.85 | 25.87 | 200 |
2024-02-08 | 26.09 | 26.14 | ↑$0.06 (0.22%) | 26.09 | 26.14 | 160 |
2024-02-05 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 5 |
2024-02-02 | 26.16 | 26.12 | ↓$0.04 (-0.16%) | 26.12 | 26.16 | 607 |
2024-02-01 | 25.90 | 25.97 | ↑$0.07 (0.28%) | 25.82 | 25.97 | 3.95K |
2024-01-31 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.72 | 11 |
2024-01-30 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 49 |
2024-01-29 | 25.86 | 26.01 | ↑$0.15 (0.57%) | 25.86 | 26.01 | 0.96K |
2024-01-26 | 25.81 | 25.83 | ↑$0.02 (0.08%) | 25.81 | 25.83 | 199 |
2024-01-25 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 7 |
2024-01-24 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 20 |
2024-01-22 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.69 | 25.69 | 132 |
2024-01-19 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.56 | 25.56 | 58 |
2024-01-17 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 21 |
2024-01-16 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 2 |
2024-01-12 | 25.63 | 25.63 | ↓$0.00 (0.00%) | 25.63 | 25.63 | 2.21K |
2024-01-11 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 4 |
Create an account or log in to view more rows.
$BSR nice day!
$BSR bull flag
breakout!
$BSR go time
$BSR pressure
$BSR is being added
$BSR prepare your cash to buy dip
$BSR Bull trap
$BSR starting to gap up a little
$BSR buy more doomers!!!
$BSR Puts or calls eod Monday