Get the Stockscreener App
38.93
2.02%
-0.8028
Bastion Energy Etf Stock (BESF) Price History
The historical daily chart and data for Bastion Energy Etf stock (BESF), show that the latest closing stock price as of September 18, 2026, is $38.93.
- Bastion Energy Etf all-time high stock price is $43.41, occurred on March 26, 2026.
- The lowest Bastion Energy Etf stock price recorded was $25.45 on June 09, 2025. Since then, Bastion Energy Etf's stock price has risen over 52.97% to $38.93 now.
- The 52-week high stock price for BESF is $43.41, representing a 11.51% increase from the current share price, occurred on March 26, 2026.
- The 52-week low stock price for BESF is $26.62, indicating a -31.61% decrease from the current share price, occurred on September 15, 2025.
The table below shows more information about BESF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $39.72 | $39.52 | $0.2048 | 1,019.0 | -0.55% |
| Sep 17, 2026 | $39.78 | $39.65 | $0.13 | 2,070.0 | +0.22% |
| Sep 16, 2026 | $40.19 | $39.65 | $0.5432 | 379.0 | -2.72% |
| Sep 15, 2026 | $40.90 | $40.75 | $0.1465 | 4,109.0 | -0.46% |
| Sep 14, 2026 | $41.83 | $40.86 | $0.97 | 1,519.0 | -1.45% |
| Sep 11, 2026 | $41.55 | $41.55 | $0.00 | 117.0 | -0.12% |
| Sep 10, 2026 | $41.64 | $41.40 | $0.24 | 3,507.0 | -0.37% |
| Sep 09, 2026 | $41.88 | $41.44 | $0.44 | 9,211.0 | +0.14% |
| Sep 08, 2026 | $41.69 | $41.47 | $0.2207 | 251.0 | +0.60% |
| Sep 04, 2026 | $41.44 | $41.13 | $0.31 | 1,216.0 | -0.17% |
| Sep 03, 2026 | $41.76 | $41.51 | $0.2493 | 3,720.0 | -0.38% |
| Sep 02, 2026 | $41.68 | $41.67 | $0.0115 | 353.0 | +0.02% |
| Sep 01, 2026 | $41.66 | $41.31 | $0.3493 | 1,726.0 | +0.90% |
| Aug 31, 2026 | $41.29 | $41.10 | $0.1894 | 636.0 | +1.31% |
| Aug 28, 2026 | $40.76 | $40.76 | $0.00 | 133.0 | -0.54% |
| Aug 27, 2026 | $40.98 | $40.40 | $0.58 | 876.0 | +0.58% |
| Aug 26, 2026 | $40.83 | $40.27 | $0.56 | 1,104.0 | +1.07% |
| Aug 25, 2026 | $40.46 | $40.31 | $0.1493 | 1,292.0 | -0.56% |
Bastion Energy Etf Stock (BESF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bastion Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BESF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bastion Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bastion Energy Etf Stock (BESF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $41.88 | $39.52 | $2.36 | 30,216.0 | -4.30% |
| Aug, 2026 | $41.29 | $37.90 | $3.38 | 35,240.0 | +6.42% |
| Jul, 2026 | $41.10 | $37.90 | $3.20 | 50,565.0 | +0.51% |
| Jun, 2026 | $40.34 | $37.82 | $2.52 | 32,206.0 | -0.24% |
| May, 2026 | $42.55 | $38.62 | $3.93 | 62,197.0 | -6.41% |
| Apr, 2026 | $41.35 | $37.28 | $4.07 | 81,427.0 | +1.60% |
| Mar, 2026 | $43.41 | $38.33 | $5.08 | 47,285.0 | +5.74% |
| Feb, 2026 | $38.49 | $36.07 | $2.42 | 29,602.0 | +5.19% |
| Jan, 2026 | $36.59 | $33.46 | $3.13 | 18,892.0 | +9.23% |
Bastion Energy Etf Stock (BESF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.84 | $33.09 | $3.75 | 85,086.0 | -3.84% |
| Nov, 2025 | $34.99 | $31.27 | $3.72 | 53,085.0 | +4.43% |
| Oct, 2025 | $34.98 | $29.77 | $5.21 | 72,632.0 | +14.65% |
| Sep, 2025 | $30.01 | $26.62 | $3.39 | 82,677.0 | +3.22% |
| Aug, 2025 | $28.27 | $26.21 | $2.06 | 73,887.0 | +4.55% |
| Jul, 2025 | $27.88 | $25.69 | $2.19 | 179,237.0 | +3.33% |
| Jun, 2025 | $26.29 | $25.45 | $0.84 | 550,869.0 | +0.00% |
0.95%
Cap:
|
Volume (24h):