Skip to main content
logo
Bastion Energy ETF (BESF)
BATS: BESF · Real-Time Price · USD
27.15
+0.38 (1.41%)
At close: Sep 18, 2025, 4:00 PM EDT
27.15
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT

BESF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202527.0727.0726.6826.7726.77-0.15%1,150
Sep 16, 202526.7926.8126.7826.8126.810.71%290
Sep 15, 202526.7726.7726.6226.6226.62-578
Sep 12, 202526.8026.8626.6226.6226.62-0.85%5,823
Sep 11, 202526.8526.8526.8526.8526.850.14%13
Sep 10, 202527.2027.2026.7526.8126.81-1.27%6,827
Sep 9, 202527.3327.3727.1627.1627.16-1.24%2,938
Sep 8, 202528.1628.1627.5027.5027.50-2.03%1,441
Sep 5, 202528.1028.1027.5228.0728.070.57%3,092
Sep 4, 202527.7727.9127.7627.9127.910.71%1,549
Sep 3, 202528.1328.1327.7027.7227.72-1.44%333
Sep 2, 202528.0228.1227.8928.1228.12-0.35%1,157
Aug 29, 202528.1428.2728.1428.2228.22-0.02%234
Aug 28, 202528.0328.2328.0328.2328.231.44%23,689
Aug 27, 202527.9127.9427.8327.8327.830.10%2,752
Aug 26, 202527.8027.8027.8027.8027.800.58%10
Aug 25, 202527.6027.6427.6027.6427.640.61%229
Aug 22, 202527.4727.4727.4727.4727.473.06%101
Aug 21, 202526.6626.6626.6626.6626.66-0.16%250
Aug 20, 202526.7026.7526.5526.7026.70-0.47%6,071
Aug 19, 202527.0627.1526.8026.8326.83-0.96%1,970
Aug 18, 202527.0127.0927.0127.0927.090.44%1,784
Aug 15, 202526.8727.3326.8626.9726.972.14%6,357
Aug 14, 202526.3226.4126.3226.4026.40-0.83%466
Aug 13, 202526.4626.6226.3326.6226.621.37%4,114
Aug 12, 202526.4126.4126.2226.2626.26-1.83%4,818
Aug 11, 202526.6726.7526.6726.7526.750.62%685
Aug 8, 202526.7626.7626.5926.5926.590.36%6,641
Aug 7, 202526.5226.5226.4926.4926.490.14%608
Aug 6, 202526.8326.8326.4526.4526.45-0.87%670
Aug 5, 202526.4126.6926.4126.6926.69-0.01%3,709
Aug 4, 202526.7326.7326.6926.6926.691.00%4,524
Aug 1, 202526.5026.5026.2726.4326.43-2.09%4,316
Jul 31, 202526.9627.0026.9426.9926.99-0.61%8,225
Jul 30, 202527.4527.4627.0527.1627.16-1.31%1,057
Jul 29, 202527.5927.5927.5027.5227.520.54%1,212
Jul 28, 202527.2827.3727.2227.3727.370.15%1,075
Jul 25, 202527.5227.5227.1827.3327.33-0.94%5,647
Jul 24, 202527.4427.6027.4427.5927.590.36%755
Jul 23, 202527.5627.5627.4427.4927.49-0.47%5,928
Jul 22, 202527.3827.8027.3827.6227.621.49%9,367
Jul 21, 202527.6627.7127.2127.2127.21-1.86%9,908
Jul 18, 202527.7927.8827.6427.7327.731.25%11,401
Jul 17, 202527.1527.4427.1527.3927.391.34%11,289
Jul 16, 202527.2427.2626.9927.0327.03-0.65%4,412
Jul 15, 202527.1727.2227.1027.2027.200.01%13,329
Jul 14, 202527.1627.3026.9627.2027.200.04%11,825
Jul 11, 202526.9827.2026.9827.1927.191.69%38,653
Jul 10, 202526.7426.8026.6626.7426.740.40%3,925
Jul 9, 202526.4626.6826.4626.6326.630.33%1,606