Bastion Energy ETF (BESF)
BATS: BESF · Real-Time Price · USD
31.52
-1.01 (-3.10%)
Oct 10, 2025, 1:00 PM EDT - Market open
BESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.28 | 32.28 | 31.71 | 31.71 | - | -2.51% | 617 |
| Oct 9, 2025 | 32.53 | 32.53 | 32.45 | 32.53 | 32.53 | 0.58% | 6,080 |
| Oct 8, 2025 | 32.07 | 32.57 | 32.07 | 32.34 | 32.34 | 1.09% | 714 |
| Oct 7, 2025 | 31.70 | 31.99 | 31.69 | 31.99 | 31.99 | -0.95% | 17,640 |
| Oct 6, 2025 | 32.08 | 32.50 | 32.08 | 32.30 | 32.30 | 2.10% | 968 |
| Oct 3, 2025 | 31.40 | 31.71 | 31.40 | 31.64 | 31.64 | 4.28% | 803 |
| Oct 2, 2025 | 30.30 | 30.34 | 30.30 | 30.34 | 30.34 | -0.92% | 528 |
| Oct 1, 2025 | 29.77 | 30.62 | 29.77 | 30.62 | 30.62 | 5.11% | 4,775 |
| Sep 30, 2025 | 28.99 | 29.13 | 28.91 | 29.13 | 29.13 | -1.48% | 2,131 |
| Sep 29, 2025 | 29.48 | 29.57 | 29.48 | 29.57 | 29.57 | -0.95% | 345 |
| Sep 26, 2025 | 29.86 | 30.01 | 29.84 | 29.85 | 29.80 | -0.29% | 2,890 |
| Sep 25, 2025 | 29.40 | 29.94 | 29.40 | 29.94 | 29.89 | 1.89% | 21,079 |
| Sep 24, 2025 | 29.07 | 29.65 | 29.06 | 29.38 | 29.34 | 6.54% | 912 |
| Sep 23, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.54 | 0.03% | 79 |
| Sep 22, 2025 | 26.99 | 27.57 | 26.99 | 27.57 | 27.53 | 1.55% | 1,093 |
| Sep 19, 2025 | 27.16 | 27.16 | 27.15 | 27.15 | 27.11 | - | 363 |
| Sep 18, 2025 | 27.13 | 27.18 | 27.00 | 27.15 | 27.11 | 1.41% | 28,595 |
| Sep 17, 2025 | 27.07 | 27.07 | 26.68 | 26.77 | 26.73 | -0.15% | 1,150 |
| Sep 16, 2025 | 26.79 | 26.81 | 26.78 | 26.81 | 26.77 | 0.71% | 290 |
| Sep 15, 2025 | 26.77 | 26.77 | 26.62 | 26.62 | 26.58 | - | 578 |
| Sep 12, 2025 | 26.80 | 26.86 | 26.62 | 26.62 | 26.58 | -0.85% | 5,823 |
| Sep 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.81 | 0.14% | 13 |
| Sep 10, 2025 | 27.20 | 27.20 | 26.75 | 26.81 | 26.77 | -1.27% | 6,827 |
| Sep 9, 2025 | 27.33 | 27.37 | 27.16 | 27.16 | 27.12 | -1.24% | 2,938 |
| Sep 8, 2025 | 28.16 | 28.16 | 27.50 | 27.50 | 27.46 | -2.03% | 1,441 |
| Sep 5, 2025 | 28.10 | 28.10 | 27.52 | 28.07 | 28.03 | 0.57% | 3,092 |
| Sep 4, 2025 | 27.77 | 27.91 | 27.76 | 27.91 | 27.87 | 0.71% | 1,549 |
| Sep 3, 2025 | 28.13 | 28.13 | 27.70 | 27.72 | 27.67 | -1.44% | 333 |
| Sep 2, 2025 | 28.02 | 28.12 | 27.89 | 28.12 | 28.08 | -0.35% | 1,157 |
| Aug 29, 2025 | 28.14 | 28.27 | 28.14 | 28.22 | 28.18 | -0.02% | 234 |
| Aug 28, 2025 | 28.03 | 28.23 | 28.03 | 28.23 | 28.18 | 1.44% | 23,689 |
| Aug 27, 2025 | 27.91 | 27.94 | 27.83 | 27.83 | 27.78 | 0.10% | 2,752 |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.76 | 0.58% | 10 |
| Aug 25, 2025 | 27.60 | 27.64 | 27.60 | 27.64 | 27.60 | 0.61% | 229 |
| Aug 22, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.43 | 3.06% | 101 |
| Aug 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.62 | -0.16% | 250 |
| Aug 20, 2025 | 26.70 | 26.75 | 26.55 | 26.70 | 26.66 | -0.47% | 6,071 |
| Aug 19, 2025 | 27.06 | 27.15 | 26.80 | 26.83 | 26.78 | -0.96% | 1,970 |
| Aug 18, 2025 | 27.01 | 27.09 | 27.01 | 27.09 | 27.05 | 0.44% | 1,784 |
| Aug 15, 2025 | 26.87 | 27.33 | 26.86 | 26.97 | 26.93 | 2.14% | 6,357 |
| Aug 14, 2025 | 26.32 | 26.41 | 26.32 | 26.40 | 26.36 | -0.83% | 466 |
| Aug 13, 2025 | 26.46 | 26.62 | 26.33 | 26.62 | 26.58 | 1.37% | 4,114 |
| Aug 12, 2025 | 26.41 | 26.41 | 26.22 | 26.26 | 26.22 | -1.83% | 4,818 |
| Aug 11, 2025 | 26.67 | 26.75 | 26.67 | 26.75 | 26.71 | 0.62% | 685 |
| Aug 8, 2025 | 26.76 | 26.76 | 26.59 | 26.59 | 26.55 | 0.36% | 6,641 |
| Aug 7, 2025 | 26.52 | 26.52 | 26.49 | 26.49 | 26.45 | 0.14% | 608 |
| Aug 6, 2025 | 26.83 | 26.83 | 26.45 | 26.45 | 26.41 | -0.87% | 670 |
| Aug 5, 2025 | 26.41 | 26.69 | 26.41 | 26.69 | 26.65 | -0.01% | 3,709 |
| Aug 4, 2025 | 26.73 | 26.73 | 26.69 | 26.69 | 26.65 | 1.00% | 4,524 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.27 | 26.43 | 26.39 | -2.09% | 4,316 |