Skip to main content
logo
Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
31.16
+0.03 (0.11%)
Mar 2, 2026, 4:00 PM EST - Market closed

BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202631.2731.2831.1631.1631.160.09%601
Feb 27, 202631.1331.1331.1331.1331.130.25%22
Feb 26, 202631.7631.7631.0631.0631.060.02%322
Feb 25, 202631.0831.1931.0531.0531.050.16%4,727
Feb 24, 202630.9331.0030.9331.0031.000.81%1,255
Feb 23, 202630.7530.7530.7530.7530.75-0.62%4
Feb 20, 202630.9830.9830.9430.9430.940.42%6,766
Feb 19, 202630.7830.8130.7830.8130.81-0.07%518
Feb 18, 202630.8730.8730.8330.8330.830.34%959
Feb 17, 202630.7330.7330.7330.7330.73-0.17%143
Feb 13, 202630.9230.9230.7830.7830.780.68%512
Feb 12, 202630.5730.5730.5730.5730.57-1.02%29
Feb 11, 202630.8930.8930.8930.8930.890.41%10
Feb 10, 202630.8030.8730.7630.7630.760.10%2,832
Feb 9, 202630.7030.7630.7030.7330.730.26%8,530
Feb 6, 202630.6630.6630.6630.6630.651.69%6
Feb 5, 202630.1530.1530.1530.1530.15-0.99%19
Feb 4, 202630.4530.4530.4530.4530.450.14%7
Feb 3, 202630.5130.5130.4030.4030.400.25%537
Feb 2, 202630.3330.3330.3330.3330.330.23%10
Jan 30, 202630.2130.2630.0930.2630.26-0.31%1,757
Jan 29, 202630.3530.3530.3530.3530.350.20%7
Jan 28, 202630.2930.2930.2930.2930.29-0.15%156
Jan 27, 202630.3430.3430.3430.3430.340.14%8
Jan 26, 202630.3230.3230.3030.3030.300.25%339
Jan 23, 202630.1730.2230.1730.2230.22-0.14%845
Jan 22, 202630.2630.2630.2630.2630.260.45%26
Jan 21, 202630.0930.1330.0930.1330.121.22%1,215
Jan 20, 202629.8629.8629.7629.7629.76-1.34%1,077
Jan 16, 202630.1530.1630.1530.1630.16-0.16%1,542
Jan 15, 202630.2530.2530.2130.2130.210.25%1,154
Jan 14, 202630.1430.1430.1430.1430.140.18%69
Jan 13, 202630.0930.0930.0930.0930.090.04%15
Jan 12, 202630.0630.0730.0630.0730.070.14%110
Jan 9, 202630.0330.0330.0330.0330.030.76%38
Jan 8, 202629.8029.8029.8029.8029.800.62%3
Jan 7, 202629.6229.6229.6229.6229.62-0.74%4
Jan 6, 202629.8629.8629.8429.8429.840.61%111
Jan 5, 202629.6329.6629.6329.6629.660.84%175
Jan 2, 202629.4229.4729.4129.4129.410.45%2,302
Dec 31, 202529.4629.4829.2829.2829.28-0.68%5,696
Dec 30, 202529.4629.4929.4329.4829.48-0.02%2,989
Dec 29, 202529.4929.4929.4929.4929.49-0.26%36
Dec 26, 202529.5629.5629.5629.5629.56-2.89%5
Dec 24, 202530.4430.4430.4430.4429.600.36%12
Dec 23, 202530.3430.3430.3430.3429.490.12%12
Dec 22, 202530.3030.3030.3030.3029.450.63%189
Dec 19, 202530.1130.1130.1130.1129.270.20%130
Dec 18, 202530.0530.0530.0530.0529.210.46%4
Dec 17, 202529.9129.9129.9129.9129.07-0.56%72