Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
27.50
-0.86 (-3.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BSR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.05% | - |
Apr 24, 2025 | 27.73 | 27.75 | 27.73 | 27.75 | 27.75 | 0.31% | 181 |
Apr 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.01% | 2 |
Apr 22, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.45% | - |
Apr 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.49% | 17 |
Apr 17, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.32% | - |
Apr 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.01% | 8 |
Apr 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.02% | 8 |
Apr 14, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.62% | 7 |
Apr 11, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.03% | 2 |
Apr 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.24% | 2 |
Apr 9, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.65% | 1 |
Apr 8, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.77% | 78 |
Apr 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
Apr 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.02% | 28 |
Apr 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.59% | 16 |
Apr 2, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.33% | 2 |
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 |