Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.20
+0.14 (0.48%)
Nov 28, 2025, 1:00 PM EST - Market closed
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.48% | 37 |
| Nov 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.72% | 1 |
| Nov 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.04% | 5 |
| Nov 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% | 24 |
| Nov 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.14% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 28.94 | 28.94 | 28.94 | -1.06% | 102 |
| Nov 19, 2025 | 29.22 | 29.25 | 29.14 | 29.25 | 29.25 | -0.11% | 1,087 |
| Nov 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.13% | 1 |
| Nov 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.80% | - |
| Nov 14, 2025 | 29.73 | 29.73 | 29.56 | 29.56 | 29.56 | -0.14% | 572 |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.31% | 13 |
| Nov 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Nov 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.49% | 42 |
| Nov 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.93% | 5 |
| Nov 7, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.46% | 192 |
| Nov 6, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.68% | 46 |
| Nov 5, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | 0.43% | 177,599 |
| Nov 4, 2025 | 29.55 | 29.56 | 29.51 | 29.51 | 29.51 | -0.80% | 54,781 |
| Nov 3, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | -0.20% | 1,426 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.29% | 11 |
| Oct 30, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.80% | 52 |
| Oct 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.57% | 29 |
| Oct 28, 2025 | 30.17 | 30.17 | 30.13 | 30.13 | 30.13 | -0.40% | 140 |
| Oct 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.61% | 7 |
| Oct 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.38% | 89 |
| Oct 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.48% | 49 |
| Oct 22, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.43% | 6 |
| Oct 21, 2025 | 29.92 | 29.94 | 29.88 | 29.94 | 29.94 | -0.03% | 1,539 |
| Oct 20, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | 0.89% | 207 |
| Oct 17, 2025 | 29.57 | 29.69 | 29.57 | 29.69 | 29.69 | 0.31% | 169 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.74% | 2 |
| Oct 15, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.82 | 0.24% | 293 |
| Oct 14, 2025 | 29.53 | 29.75 | 29.53 | 29.75 | 29.75 | 0.52% | 168 |
| Oct 13, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.19% | 60 |
| Oct 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.84% | 6 |
| Oct 9, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.52% | 42 |
| Oct 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.38% | 7 |
| Oct 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.29% | 22 |
| Oct 6, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.24% | 5 |
| Oct 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% | - |
| Oct 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - | - |
| Oct 1, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - | 1 |
| Sep 30, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.06% | - |
| Sep 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.09% | 1 |
| Sep 26, 2025 | 29.42 | 29.77 | 29.42 | 29.73 | 29.73 | 0.65% | 337 |
| Sep 25, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.58% | 5 |
| Sep 24, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.31% | 51 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.79 | 29.80 | 29.80 | -0.21% | 227 |
| Sep 22, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.06% | 2 |
| Sep 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.18% | - |