Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
28.72
-0.09 (-0.32%)
Mar 7, 2025, 3:57 PM EDT - Market closed
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.20% | 30 |
| Mar 31, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.53% | 30 |
| Mar 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.50% | 2 |
| Mar 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.02% | 2 |
| Mar 26, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.03% | - |
| Mar 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.24% | 1 |
| Mar 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.68% | 1 |
| Mar 21, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.20% | 25 |
| Mar 20, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.03% | 25 |
| Mar 19, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.52% | 2 |
| Mar 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.43% | 31 |
| Mar 17, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.60% | 24 |
| Mar 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.96% | 13 |
| Mar 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.64% | - |
| Mar 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.25% | - |
| Mar 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.61% | 6 |
| Mar 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.24% | 4 |
| Mar 7, 2025 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | 0.41% | 138 |
| Mar 6, 2025 | 28.96 | 29.09 | 28.76 | 28.82 | 28.82 | -1.41% | 3,616 |
| Mar 5, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.68% | 12 |
| Mar 4, 2025 | 29.30 | 29.33 | 29.03 | 29.03 | 29.03 | -1.15% | 300 |
| Mar 3, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.69% | 16 |
| Feb 28, 2025 | 29.25 | 29.57 | 29.25 | 29.57 | 29.57 | 1.13% | 101 |
| Feb 27, 2025 | 29.61 | 29.61 | 29.24 | 29.24 | 29.24 | -0.80% | 1,976 |
| Feb 26, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.20% | 18 |
| Feb 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.01% | 18 |
| Feb 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.14% | 29 |
| Feb 21, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.90% | 2 |
| Feb 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.45% | 51 |
| Feb 19, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.08% | 6 |
| Feb 18, 2025 | 30.11 | 30.11 | 29.96 | 29.96 | 29.96 | 0.13% | 168 |
| Feb 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.05% | 1 |
| Feb 13, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.77% | 1 |
| Feb 12, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.24% | 3 |
| Feb 11, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.02% | 748 |
| Feb 10, 2025 | 29.81 | 29.81 | 29.77 | 29.77 | 29.77 | 0.30% | 748 |
| Feb 7, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.53% | 50 |
| Feb 6, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.22% | 1 |
| Feb 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.26% | 13 |
| Feb 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.40% | 13 |
| Feb 3, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.33% | 46 |
| Jan 31, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.35% | 51 |
| Jan 30, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.68% | 51 |
| Jan 29, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.09% | - |
| Jan 28, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.03% | 318 |
| Jan 27, 2025 | 29.60 | 29.62 | 29.57 | 29.62 | 29.62 | -0.26% | 318 |
| Jan 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.09% | 1 |
| Jan 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.29% | 116 |
| Jan 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.33% | 17 |
| Jan 21, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.01% | 17 |