Get the Stockscreener App
38.75
0.13%
-0.0487
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 March 04, 2026, is $38.75.
- Bastion Energy Etf all-time high stock price is $38.49, occurred on February 27, 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 52.26% to $38.75 now.
- The 52-week high stock price for BESF is $38.49, representing a -0.68% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for BESF is $25.45, indicating a -34.32% decrease from the current share price, occurred on June 09, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $38.69 | $38.69 | $0.00 | 121.0 | -0.28% |
| Mar 03, 2026 | $38.91 | $38.80 | $0.1113 | 637.0 | -0.47% |
| Mar 02, 2026 | $38.98 | $38.85 | $0.1311 | 1,084.0 | +1.29% |
| Feb 27, 2026 | $38.49 | $38.33 | $0.1556 | 2,543.0 | +0.78% |
| Feb 26, 2026 | $38.41 | $38.19 | $0.2227 | 960.0 | +0.35% |
| Feb 25, 2026 | $38.06 | $37.90 | $0.1552 | 1,412.0 | +0.22% |
| Feb 24, 2026 | $37.97 | $37.74 | $0.2312 | 1,917.0 | +0.34% |
| Feb 23, 2026 | $38.30 | $37.75 | $0.55 | 1,034.0 | -0.80% |
| Feb 20, 2026 | $38.15 | $37.93 | $0.2175 | 1,355.0 | +0.20% |
| Feb 19, 2026 | $38.07 | $38.07 | $0.00 | 64.00 | +0.78% |
| Feb 18, 2026 | $37.82 | $37.78 | $0.0439 | 374.0 | +0.12% |
| Feb 17, 2026 | $38.33 | $37.49 | $0.84 | 745.0 | -0.50% |
| Feb 13, 2026 | $37.95 | $37.92 | $0.0239 | 193.0 | +1.94% |
| Feb 12, 2026 | $37.50 | $37.20 | $0.2996 | 4,504.0 | -0.85% |
| Feb 11, 2026 | $37.60 | $37.52 | $0.0793 | 846.0 | +1.00% |
| Feb 10, 2026 | $37.15 | $37.15 | $0.00 | 645.0 | +0.23% |
| Feb 09, 2026 | $37.21 | $36.93 | $0.28 | 9,228.0 | +0.19% |
| Feb 06, 2026 | $36.99 | $36.99 | $0.00 | 154.0 | +2.10% |
| Feb 05, 2026 | $36.32 | $36.17 | $0.15 | 1,001.0 | -0.26% |
| Feb 04, 2026 | $36.39 | $36.32 | $0.07 | 1,695.0 | -0.40% |
| Feb 03, 2026 | $36.47 | $36.47 | $0.00 | 103.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $38.98 | $38.69 | $0.2911 | 1,842.0 | +0.53% |
| 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% |
0.38%
0.11%
Cap:
|
Volume (24h):