MFS Blended Research Small Cap Eq R3 (BRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.52
+0.07 (0.45%)
Sep 5, 2025, 4:00 PM EDT
BRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.77% |
| Sep 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Sep 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Sep 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% |
| Sep 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Sep 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.39% |
| Aug 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| Aug 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Aug 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.73% |
| Aug 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| Aug 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.59% |
| Aug 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 3.68% |
| Aug 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Aug 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Aug 18, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Aug 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% |
| Aug 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.87% |
| Aug 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.55% |
| Aug 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 3.13% |
| Aug 11, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.50% |
| Aug 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| Aug 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.28% |
| Aug 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.21% |
| Aug 5, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Aug 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.57% |
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.76% |
| Jul 31, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% |
| Jul 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.76% |
| Jul 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Jul 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Jul 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.62% |
| Jul 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.37% |
| Jul 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.17% |
| Jul 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |
| Jul 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Jul 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.63% |
| Jul 17, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.98% |
| Jul 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Jul 15, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.34% |
| Jul 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Jul 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.23% |
| Jul 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.20% |
| Jul 9, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.76% |
| Jul 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Jul 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.03% |
| Jul 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Jul 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.26% |
| Jul 1, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.35% |
| Jun 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |