Bastion Energy ETF (BESF)
BATS: BESF · Real-Time Price · USD
26.97
+0.57 (2.14%)
At close: Aug 15, 2025, 4:00 PM
26.97
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.87 | 27.33 | 26.86 | 26.97 | 26.97 | 2.14% | 6,357 |
| Aug 14, 2025 | 26.32 | 26.41 | 26.32 | 26.40 | 26.40 | -0.83% | 466 |
| Aug 13, 2025 | 26.46 | 26.62 | 26.33 | 26.62 | 26.62 | 1.37% | 4,114 |
| Aug 12, 2025 | 26.41 | 26.41 | 26.22 | 26.26 | 26.26 | -1.83% | 4,818 |
| Aug 11, 2025 | 26.67 | 26.75 | 26.67 | 26.75 | 26.75 | 0.62% | 685 |
| Aug 8, 2025 | 26.76 | 26.76 | 26.59 | 26.59 | 26.59 | 0.36% | 6,641 |
| Aug 7, 2025 | 26.52 | 26.52 | 26.49 | 26.49 | 26.49 | 0.14% | 608 |
| Aug 6, 2025 | 26.83 | 26.83 | 26.45 | 26.45 | 26.45 | -0.87% | 670 |
| Aug 5, 2025 | 26.41 | 26.69 | 26.41 | 26.69 | 26.69 | -0.01% | 3,709 |
| Aug 4, 2025 | 26.73 | 26.73 | 26.69 | 26.69 | 26.69 | 1.00% | 4,524 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.27 | 26.43 | 26.43 | -2.09% | 4,316 |
| Jul 31, 2025 | 26.96 | 27.00 | 26.94 | 26.99 | 26.99 | -0.61% | 8,225 |
| Jul 30, 2025 | 27.45 | 27.46 | 27.05 | 27.16 | 27.16 | -1.31% | 1,057 |
| Jul 29, 2025 | 27.59 | 27.59 | 27.50 | 27.52 | 27.52 | 0.54% | 1,212 |
| Jul 28, 2025 | 27.28 | 27.37 | 27.22 | 27.37 | 27.37 | 0.15% | 1,075 |
| Jul 25, 2025 | 27.52 | 27.52 | 27.18 | 27.33 | 27.33 | -0.94% | 5,647 |
| Jul 24, 2025 | 27.44 | 27.60 | 27.44 | 27.59 | 27.59 | 0.36% | 755 |
| Jul 23, 2025 | 27.56 | 27.56 | 27.44 | 27.49 | 27.49 | -0.47% | 5,928 |
| Jul 22, 2025 | 27.38 | 27.80 | 27.38 | 27.62 | 27.62 | 1.49% | 9,367 |
| Jul 21, 2025 | 27.66 | 27.71 | 27.21 | 27.21 | 27.21 | -1.86% | 9,908 |
| Jul 18, 2025 | 27.79 | 27.88 | 27.64 | 27.73 | 27.73 | 1.25% | 11,401 |
| Jul 17, 2025 | 27.15 | 27.44 | 27.15 | 27.39 | 27.39 | 1.34% | 11,289 |
| Jul 16, 2025 | 27.24 | 27.26 | 26.99 | 27.03 | 27.03 | -0.65% | 4,412 |
| Jul 15, 2025 | 27.17 | 27.22 | 27.10 | 27.20 | 27.20 | 0.01% | 13,329 |
| Jul 14, 2025 | 27.16 | 27.30 | 26.96 | 27.20 | 27.20 | 0.04% | 11,825 |
| Jul 11, 2025 | 26.98 | 27.20 | 26.98 | 27.19 | 27.19 | 1.69% | 38,653 |
| Jul 10, 2025 | 26.74 | 26.80 | 26.66 | 26.74 | 26.74 | 0.40% | 3,925 |
| Jul 9, 2025 | 26.46 | 26.68 | 26.46 | 26.63 | 26.63 | 0.33% | 1,606 |
| Jul 8, 2025 | 26.31 | 26.60 | 26.30 | 26.54 | 26.54 | 0.96% | 1,099 |
| Jul 7, 2025 | 26.64 | 26.64 | 26.22 | 26.29 | 26.29 | -1.94% | 1,798 |
| Jul 3, 2025 | 26.75 | 26.81 | 26.66 | 26.81 | 26.81 | 1.18% | 37,379 |
| Jul 2, 2025 | 26.24 | 26.55 | 26.11 | 26.50 | 26.50 | 2.44% | 4,637 |
| Jul 1, 2025 | 25.70 | 25.87 | 25.69 | 25.87 | 25.87 | -0.97% | 212 |
| Jun 30, 2025 | 26.01 | 26.29 | 26.01 | 26.12 | 26.12 | 0.58% | 4,142 |
| Jun 27, 2025 | 26.14 | 26.18 | 25.96 | 25.97 | 25.97 | -0.93% | 17,858 |
| Jun 26, 2025 | 26.09 | 26.21 | 26.09 | 26.21 | 26.21 | 2.21% | 7,023 |
| Jun 25, 2025 | 25.82 | 25.82 | 25.61 | 25.65 | 25.65 | -1.58% | 18,586 |
| Jun 24, 2025 | 25.96 | 26.12 | 25.96 | 26.06 | 26.06 | 1.78% | 7,314 |
| Jun 23, 2025 | 26.24 | 26.24 | 25.51 | 25.60 | 25.60 | -2.41% | 38,436 |
| Jun 20, 2025 | 26.26 | 26.28 | 26.20 | 26.24 | 26.24 | 0.64% | 17,272 |
| Jun 18, 2025 | 26.09 | 26.11 | 26.07 | 26.07 | 26.07 | 0.16% | 31,084 |
| Jun 17, 2025 | 26.18 | 26.22 | 26.01 | 26.03 | 26.03 | -0.72% | 25,137 |
| Jun 16, 2025 | 26.22 | 26.26 | 26.20 | 26.22 | 26.22 | -0.20% | 20,773 |
| Jun 13, 2025 | 26.13 | 26.27 | 26.02 | 26.27 | 26.27 | 1.09% | 76,008 |
| Jun 12, 2025 | 25.75 | 25.99 | 25.75 | 25.99 | 25.99 | 0.39% | 55,310 |
| Jun 11, 2025 | 25.74 | 25.88 | 25.73 | 25.88 | 25.88 | 1.01% | 96,162 |
| Jun 10, 2025 | 25.74 | 25.75 | 25.55 | 25.63 | 25.63 | 0.69% | 92,275 |
| Jun 9, 2025 | 25.53 | 25.57 | 25.45 | 25.45 | 25.45 | -0.49% | 43,496 |
| Jun 6, 2025 | 25.42 | 25.65 | 25.38 | 25.58 | 25.58 | 1.97% | 107,595 |
| Jun 5, 2025 | 25.10 | 25.25 | 25.06 | 25.08 | 25.08 | -0.65% | 63,137 |