Bastion Energy Etf (BESF)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $38.80.

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 52.46% to $38.80 now.
The 52-week high stock price for BESF is $43.41, representing a 11.88% increase from the current share price, occurred on March 26, 2026.
The 52-week low stock price for BESF is $31.27, indicating a -19.41% decrease from the current share price, occurred on November 14, 2025.
The closing price of Bastion Energy Etf (BESF) stock in the beginning of 2025 was $25.45. The stock closed the year at $33.49, a gain of over 31.60% for the year.

The table below shows more information about BESF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$39.10	$38.77	$0.33	755.0	-2.22%
Oct 13, 2026	$39.69	$39.38	$0.31	1,858.0	+1.67%
Oct 12, 2026	$39.05	$39.03	$0.02	2,635.0	+0.73%
Oct 09, 2026	$39.18	$38.75	$0.4319	567.0	-0.44%
Oct 08, 2026	$38.92	$38.84	$0.0784	565.0	+1.32%
Oct 07, 2026	$38.76	$38.19	$0.57	3,309.0	-0.92%
Oct 06, 2026	$38.83	$38.27	$0.56	16,273.0	+1.26%
Oct 05, 2026	$38.54	$37.62	$0.92	1,579.0	+1.25%
Oct 02, 2026	$37.85	$37.53	$0.32	3,802.0	+1.05%
Oct 01, 2026	$37.42	$36.86	$0.5586	4,238.0	+1.11%
Sep 30, 2026	$37.30	$37.01	$0.2864	1,338.0	-0.28%
Sep 29, 2026	$37.23	$37.11	$0.1175	3,324.0	-1.36%
Sep 28, 2026	$37.86	$37.62	$0.2362	17,012.0	-0.97%
Sep 25, 2026	$38.40	$37.99	$0.4082	1,080.0	-1.18%
Sep 24, 2026	$38.76	$38.45	$0.3149	1,533.0	+0.01%
Sep 23, 2026	$39.01	$38.44	$0.5683	2,347.0	-0.14%
Sep 22, 2026	$39.26	$38.50	$0.7625	921.0	-1.64%
Sep 21, 2026	$39.29	$39.14	$0.152	2,355.0	-0.95%
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%

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
Oct, 2026	$39.69	$36.86	$2.83	35,581.0	+4.84%
Sep, 2026	$41.88	$37.01	$4.87	59,107.0	-10.37%
Aug, 2026	$41.29	$37.90	$3.38	35,277.0	+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%