Skip to main content
logo
Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.65
+0.51 (1.69%)
At close: Feb 6, 2026, 4:00 PM EST
30.65
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:30 PM EST

BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202530.0830.0830.0830.0829.24-0.38%17
Dec 15, 202530.1830.1930.1530.1929.350.07%1,518
Dec 12, 202530.1730.1730.1730.1729.33-0.52%82
Dec 11, 202530.3330.3330.3330.3329.480.53%1
Dec 10, 202530.1730.1730.1730.1729.330.87%4
Dec 9, 202529.9129.9129.9129.9129.07-0.01%5
Dec 8, 202529.9129.9129.9129.9129.08-0.72%10
Dec 5, 202530.1330.1330.1330.1329.29-0.04%6
Dec 4, 202530.1430.1430.1430.1429.30-0.01%2
Dec 3, 202530.1430.1430.1430.1429.300.58%1
Dec 2, 202529.9729.9729.9729.9729.14-0.60%23
Dec 1, 202530.1330.1530.0530.1529.31-0.18%409
Nov 28, 202530.2030.2030.2030.2029.360.48%37
Nov 26, 202530.0630.0630.0630.0629.220.72%1
Nov 25, 202529.8429.8429.8429.8429.011.04%5
Nov 24, 202529.5429.5429.5429.5428.720.92%24