Beacon Unified Catalyst ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.77
+0.13 (0.42%)
Oct 15, 2026, 4:00 PM EDT - Market closed
BSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.41% | 21 |
| Oct 14, 2026 | 30.69 | 30.70 | 30.64 | 30.64 | 30.64 | -1.12% | 655 |
| Oct 13, 2026 | 30.96 | 30.99 | 30.91 | 30.99 | 30.99 | -0.07% | 1,928 |
| Oct 12, 2026 | 30.98 | 31.01 | 30.97 | 31.01 | 31.01 | -0.16% | 2,064 |
| Oct 9, 2026 | 31.05 | 31.06 | 31.04 | 31.06 | 31.06 | 0.50% | 13,040 |
| Oct 8, 2026 | 30.85 | 30.91 | 30.85 | 30.91 | 30.91 | -0.38% | 158 |
| Oct 7, 2026 | 30.99 | 31.03 | 30.92 | 31.03 | 31.02 | -0.34% | 18,170 |
| Oct 6, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.53% | 14 |
| Oct 5, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.59% | 13 |
| Oct 2, 2026 | 30.79 | 30.81 | 30.73 | 30.79 | 30.79 | 0.61% | 1,540 |
| Oct 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.17% | 15 |
| Sep 30, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 15 |
| Sep 29, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.05% | 14 |
| Sep 28, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.81% | 115 |
| Sep 25, 2026 | 30.78 | 30.81 | 30.75 | 30.81 | 30.81 | 0.30% | 6,616 |
| Sep 24, 2026 | 30.70 | 30.72 | 30.70 | 30.72 | 30.72 | -0.08% | 7,952 |
| Sep 23, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.73% | 115 |
| Sep 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.23% | 14 |
| Sep 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.38% | 14 |
| Sep 18, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.22% | 13 |
| Sep 17, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.81% | 131 |
| Sep 16, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.39% | 88 |
| Sep 15, 2026 | 30.27 | 30.28 | 30.27 | 30.28 | 30.28 | -0.46% | 114 |
| Sep 14, 2026 | 30.30 | 30.42 | 30.28 | 30.42 | 30.42 | -0.47% | 816 |
| Sep 11, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.71% | 17 |
| Sep 10, 2026 | 30.31 | 30.35 | 30.31 | 30.35 | 30.35 | -0.61% | 3,313 |
| Sep 9, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.43% | 15 |
| Sep 8, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.66 | -0.45% | 19 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.21% | 75 |
| Sep 3, 2026 | 30.70 | 30.87 | 30.70 | 30.87 | 30.87 | 0.85% | 362 |
| Sep 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.43% | 16 |
| Sep 1, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.84% | 19 |
| Aug 31, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.19% | 21 |
| Aug 28, 2026 | 30.74 | 30.80 | 30.74 | 30.80 | 30.80 | -0.34% | 508 |
| Aug 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.57% | 15 |
| Aug 26, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.01% | 19 |
| Aug 25, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.23% | 16 |
| Aug 24, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.38% | 32 |
| Aug 21, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.41% | 28 |
| Aug 20, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.66% | 23 |
| Aug 19, 2026 | 30.78 | 30.85 | 30.78 | 30.85 | 30.85 | 0.21% | 292 |
| Aug 18, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.78 | -0.77% | 46 |
| Aug 17, 2026 | 31.14 | 31.14 | 31.02 | 31.02 | 31.02 | -0.29% | 123 |
| Aug 14, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.07% | 16 |
| Aug 13, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.73% | 20 |
| Aug 12, 2026 | 30.92 | 30.92 | 30.91 | 30.91 | 30.91 | 0.38% | 204 |
| Aug 11, 2026 | 30.87 | 30.87 | 30.79 | 30.79 | 30.79 | -0.10% | 5,711 |
| Aug 10, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.82 | 0.05% | 76 |
| Aug 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.73% | 15 |
| Aug 6, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.36% | 12 |