Skip to main content
logo
Beacon Unified Catalyst ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.97
0.00 (0.00%)
Sep 23, 2026, 10:45 AM EDT - Market open

BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202630.9730.9730.9130.97--6
Sep 22, 202630.9730.9730.9730.9730.970.23%14
Sep 21, 202630.9030.9030.9030.9030.901.38%14
Sep 18, 202630.4830.4830.4830.4830.480.22%13
Sep 17, 202630.4130.4130.4130.4130.410.81%131
Sep 16, 202630.1730.1730.1730.1730.17-0.39%88
Sep 15, 202630.2730.2830.2730.2830.28-0.46%114
Sep 14, 202630.3030.4230.2830.4230.42-0.47%816
Sep 11, 202630.5730.5730.5730.5730.570.71%17
Sep 10, 202630.3130.3530.3130.3530.35-0.61%3,313
Sep 9, 202630.5330.5330.5330.5330.53-0.43%15
Sep 8, 202630.6730.6730.6730.6730.66-0.45%19
Sep 4, 202630.8030.8030.8030.8030.80-0.21%75
Sep 3, 202630.7030.8730.7030.8730.870.85%362
Sep 2, 202630.6130.6130.6130.6130.610.43%16
Sep 1, 202630.4830.4830.4830.4830.48-0.84%19
Aug 31, 202630.7430.7430.7430.7430.74-0.19%21
Aug 28, 202630.7430.8030.7430.8030.80-0.34%508
Aug 27, 202630.9030.9030.9030.9030.900.57%15
Aug 26, 202630.7230.7230.7230.7230.720.01%19
Aug 25, 202630.7230.7230.7230.7230.720.23%16
Aug 24, 202630.6530.6530.6530.6530.65-0.38%32
Aug 21, 202630.7730.7730.7730.7730.770.41%28
Aug 20, 202630.6430.6430.6430.6430.64-0.66%23
Aug 19, 202630.7830.8530.7830.8530.850.21%292
Aug 18, 202630.7930.7930.7930.7930.78-0.77%46
Aug 17, 202631.1431.1431.0231.0231.02-0.29%123
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