Skip to main content
logo
Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.38
-0.05 (-0.17%)
Jun 30, 2026, 4:00 PM EDT - Market closed

BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202630.1630.1630.1430.1430.14-0.07%104
Jun 2, 202629.9930.1729.9930.1630.160.50%1,309
Jun 1, 202629.9430.0129.9430.0130.01-0.46%120
May 29, 202630.1330.1530.1330.1530.15-0.48%1,187
May 28, 202630.1830.3030.1830.3030.300.18%241
May 27, 202630.2130.2430.1930.2430.24-0.04%407
May 26, 202630.5230.5230.2530.2530.250.23%521
May 22, 202630.1830.1830.1830.1830.180.47%71
May 21, 202629.8730.0429.8630.0430.040.14%1,991
May 20, 202629.9030.0129.9030.0030.000.48%758
May 19, 202629.8729.8729.8629.8629.86-0.24%1,352
May 18, 202629.8729.9329.8229.9329.930.34%57,787
May 15, 202629.8729.8729.8329.8329.82-1.15%3,051
May 14, 202630.2130.2130.1730.1730.170.24%337
May 13, 202630.1030.1030.1030.1030.10-0.10%46
May 12, 202630.1330.1330.1330.1330.130.19%73
May 11, 202630.0730.0730.0330.0730.070.34%3,782
May 8, 202629.9729.9729.9729.9729.970.13%4
May 7, 202630.0630.0629.9329.9329.93-1.05%5,384
May 6, 202630.2530.2530.2530.2530.250.37%4
May 5, 202630.0830.1430.0830.1430.140.61%1,255
May 4, 202629.9529.9529.9529.9529.95-0.51%16
May 1, 202630.1130.1130.1130.1130.11-0.14%34
Apr 30, 202630.1530.1530.1530.1530.151.21%5
Apr 29, 202629.7929.7929.7929.7929.79-0.43%4
Apr 28, 202629.8029.9229.7829.9229.920.07%6,342
Apr 27, 202629.9029.9029.9029.9029.90-0.22%30
Apr 24, 202629.9629.9629.9629.9629.96-0.12%5
Apr 23, 202630.0030.0030.0030.0030.000.60%2,083
Apr 22, 202629.8229.8229.8229.8229.820.10%18
Apr 21, 202629.8529.8529.7929.7929.79-0.67%106
Apr 20, 202629.9929.9929.9929.9929.99-0.07%28