Beacon Selective Risk ETF (BSR)

BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	28.91	28.91	28.91	28.91	28.91	-0.23%	438
Jul 23, 2025	28.98	28.98	28.98	28.98	28.98	0.25%	1
Jul 22, 2025	28.90	28.90	28.90	28.90	28.90	0.44%	26
Jul 21, 2025	28.78	28.78	28.78	28.78	28.78	0.18%	26
Jul 18, 2025	28.72	28.72	28.72	28.72	28.72	0.24%	6
Jul 17, 2025	28.64	28.65	28.64	28.65	28.65	0.57%	166
Jul 16, 2025	28.49	28.49	28.49	28.49	28.49	0.22%	3
Jul 15, 2025	28.43	28.43	28.43	28.43	28.43	-0.66%	707
Jul 14, 2025	28.61	28.62	28.61	28.62	28.62	0.23%	707
Jul 11, 2025	28.50	28.55	28.50	28.55	28.55	-0.37%	875
Jul 10, 2025	28.61	28.75	28.61	28.66	28.66	0.33%	7,215
Jul 9, 2025	28.55	28.56	28.55	28.56	28.56	0.43%	146
Jul 8, 2025	28.47	28.47	28.44	28.44	28.44	-0.21%	421
Jul 7, 2025	28.58	28.58	28.50	28.50	28.50	-0.55%	147
Jul 3, 2025	28.66	28.66	28.66	28.66	28.66	0.45%	39
Jul 2, 2025	28.53	28.53	28.53	28.53	28.53	0.10%	39
Jul 1, 2025	28.50	28.50	28.50	28.50	28.50	0.04%	-
Jun 30, 2025	28.49	28.49	28.49	28.49	28.49	0.39%	-
Jun 27, 2025	28.38	28.38	28.38	28.38	28.38	0.37%	4
Jun 26, 2025	28.28	28.28	28.28	28.28	28.28	0.64%	18
Jun 25, 2025	28.10	28.10	28.10	28.10	28.10	-0.44%	18
Jun 24, 2025	28.22	28.22	28.22	28.22	28.22	0.67%	-
Jun 23, 2025	28.03	28.03	28.03	28.03	28.03	0.75%	-
Jun 20, 2025	27.82	27.82	27.82	27.82	27.82	0.12%	100
Jun 18, 2025	27.79	27.79	27.79	27.79	27.79	0.05%	-
Jun 17, 2025	27.77	27.77	27.77	27.77	27.77	-0.46%	2
Jun 16, 2025	27.90	27.90	27.90	27.90	27.90	0.62%	31
Jun 13, 2025	27.89	27.89	27.73	27.73	27.73	-0.82%	111
Jun 12, 2025	27.96	27.96	27.96	27.96	27.96	0.12%	-
Jun 11, 2025	27.92	27.92	27.92	27.92	27.92	-0.20%	111
Jun 10, 2025	27.98	27.98	27.98	27.98	27.98	0.07%	111
Jun 9, 2025	27.91	28.00	27.86	27.96	27.96	0.19%	3,295
Jun 6, 2025	27.91	27.91	27.91	27.91	27.91	0.61%	-
Jun 5, 2025	27.74	27.74	27.74	27.74	27.74	-0.50%	98
Jun 4, 2025	27.88	27.88	27.88	27.88	27.88	-0.06%	98
Jun 3, 2025	27.90	27.90	27.90	27.90	27.90	0.05%	151
Jun 2, 2025	27.88	27.88	27.88	27.88	27.88	0.26%	151
May 30, 2025	27.81	27.81	27.81	27.81	27.81	0.33%	54
May 29, 2025	27.72	27.72	27.72	27.72	27.72	0.21%	1
May 28, 2025	27.66	27.66	27.66	27.66	27.66	-0.49%	18
May 27, 2025	27.79	27.79	27.79	27.79	27.79	1.18%	-
May 23, 2025	27.47	27.47	27.47	27.47	27.47	-0.20%	-
May 22, 2025	27.52	27.52	27.52	27.52	27.52	-0.24%	107
May 21, 2025	27.59	27.59	27.59	27.59	27.59	-1.11%	107
May 20, 2025	27.85	27.96	27.84	27.90	27.90	0.09%	2,823
May 19, 2025	27.88	27.88	27.88	27.88	27.88	0.04%	3,112
May 16, 2025	27.86	27.86	27.86	27.86	27.86	0.52%	2
May 15, 2025	27.51	27.81	27.40	27.72	27.72	-14.91%	10,645
May 14, 2025	27.55	35.00	27.55	32.58	32.58	17.89%	1,425
May 13, 2025	27.64	27.64	27.64	27.64	27.64	-0.09%	6

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.