Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
29.95
0.00 (0.00%)
Oct 20, 2025, 4:00 PM EDT - Market open
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.24% | 26 |
| Sep 17, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.01% | 7 |
| Sep 16, 2025 | 29.67 | 29.72 | 29.67 | 29.72 | 29.72 | -0.13% | 1,113 |
| Sep 15, 2025 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 0.19% | 538 |
| Sep 12, 2025 | 29.61 | 29.77 | 29.61 | 29.70 | 29.70 | -0.11% | 1,671 |
| Sep 11, 2025 | 29.71 | 29.74 | 29.68 | 29.74 | 29.74 | 0.92% | 2,872 |
| Sep 10, 2025 | 29.46 | 29.47 | 29.46 | 29.47 | 29.47 | 0.07% | 206 |
| Sep 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 44 |
| Sep 8, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 0.10% | 424 |
| Sep 5, 2025 | 29.44 | 29.44 | 29.34 | 29.42 | 29.42 | 0.03% | 313 |
| Sep 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.77% | 1,139 |
| Sep 3, 2025 | 29.14 | 29.26 | 29.07 | 29.19 | 29.19 | 0.04% | 1,139 |
| Sep 2, 2025 | 29.09 | 29.17 | 29.09 | 29.17 | 29.17 | -0.49% | 105 |
| Aug 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% | 86 |
| Aug 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.05% | 86 |
| Aug 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.26% | 1 |
| Aug 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.16% | 32 |
| Aug 25, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.39% | 179 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | 1.29% | 460 |
| Aug 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.35% | 57 |
| Aug 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 101 |
| Aug 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.15% | 3 |
| Aug 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.03% | 3 |
| Aug 15, 2025 | 29.25 | 29.26 | 29.17 | 29.17 | 29.17 | -0.30% | 233 |
| Aug 14, 2025 | 29.31 | 29.31 | 29.25 | 29.25 | 29.25 | -0.36% | 725 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.54% | 126 |
| Aug 12, 2025 | 29.18 | 29.20 | 29.15 | 29.20 | 29.20 | 0.95% | 215 |
| Aug 11, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | -0.15% | 409 |