Skip to main content
logo
Beacon Unified Catalyst ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
31.11
-0.03 (-0.08%)
Aug 14, 2026, 4:00 PM EDT - Market closed

BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202631.1131.1131.1131.1131.11-0.07%16
Aug 13, 202631.1431.1431.1431.1431.140.73%20
Aug 12, 202630.9230.9230.9130.9130.910.38%204
Aug 11, 202630.8730.8730.7930.7930.79-0.10%5,711
Aug 10, 202630.8330.8330.8330.8330.820.05%76
Aug 7, 202630.8130.8130.8130.8130.810.73%15
Aug 6, 202630.5930.5930.5930.5930.59-0.36%12
Aug 5, 202630.8530.8530.7030.7030.70-0.23%5,176
Aug 4, 202630.5030.7730.5030.7730.771.74%2,130
Aug 3, 202630.2330.2530.2030.2430.240.99%3,612
Jul 31, 202629.9529.9529.9529.9529.950.46%145
Jul 30, 202629.6929.8129.6929.8129.811.32%822
Jul 29, 202629.5629.6029.4229.4229.42-1.18%2,673
Jul 28, 202629.7429.7829.7429.7729.770.10%2,066
Jul 27, 202629.7529.7529.7529.7529.75-0.02%22
Jul 24, 202629.8029.8029.7529.7529.75-0.02%419
Jul 23, 202629.7229.8029.7029.7629.76-1.15%1,284
Jul 22, 202630.1530.1530.1030.1030.10-0.09%5,521
Jul 21, 202630.1230.1530.1030.1330.130.88%8,001
Jul 20, 202629.8729.8729.8729.8729.87-0.24%11
Jul 17, 202629.9429.9429.9429.9429.94-0.76%10
Jul 16, 202630.3230.3230.1730.1730.17-0.44%2,454
Jul 15, 202630.3030.3030.3030.3030.300.01%10
Jul 14, 202630.2930.2930.2930.2930.290.41%10
Jul 13, 202630.2530.2530.1730.1730.17-0.70%1,274
Jul 10, 202630.2630.3830.2630.3830.380.41%449
Jul 9, 202630.2630.2630.2630.2630.260.71%111
Jul 8, 202629.9530.0529.8230.0530.04-0.27%4,830
Jul 7, 202630.1230.1330.1230.1330.13-0.57%113
Jul 6, 202630.2330.3030.1930.3030.300.58%2,832
Jul 2, 202630.3430.3429.9730.1230.12-0.29%210
Jul 1, 202630.2030.2830.2030.2130.21-0.55%563
Jun 30, 202630.3030.4130.3030.3830.38-0.17%1,889
Jun 29, 202630.4530.4530.3530.4330.430.05%489
Jun 26, 202630.2930.4130.2930.4130.410.36%1,918
Jun 25, 202630.3430.3430.2630.3030.300.51%3,026
Jun 24, 202630.1430.1530.1430.1530.150.19%105
Jun 23, 202630.0730.0930.0730.0930.09-0.10%115
Jun 22, 202630.0730.1330.0730.1230.120.04%26,827
Jun 18, 202630.0630.1130.0630.1130.110.32%2,619
Jun 17, 202630.2830.4130.0230.0230.01-1.14%556
Jun 16, 202630.5030.5030.3530.3630.36-601
Jun 15, 202630.3730.4030.3430.3630.360.20%2,651
Jun 12, 202630.1730.3730.1730.3030.300.50%9,132
Jun 11, 202629.9930.1529.9930.1530.150.96%234
Jun 10, 202630.0830.0829.8629.8629.86-0.55%6,381
Jun 9, 202630.0030.0329.8630.0330.030.44%647
Jun 8, 202630.0030.0029.9029.9029.90-0.36%135
Jun 5, 202630.1430.1430.0130.0130.01-0.99%113
Jun 4, 202630.2330.3130.2330.3130.300.54%104