Get the Stockscreener App
30.08
0.38%
-0.1144
After Hours:
30.08
0.0036
+0.01%
Beacon Selective Risk Etf Stock (BSR) Price History
The historical daily chart and data for Beacon Selective Risk Etf stock (BSR), show that the latest closing stock price as of December 16, 2025, is $30.08.
- Beacon Selective Risk Etf all-time high stock price is $35.00, occurred on May 14, 2025.
- The lowest Beacon Selective Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Beacon Selective Risk Etf's stock price has risen over to $30.08 now.
- The 52-week high stock price for BSR is $35.00, representing a 16.37% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for BSR is $27.29, indicating a -9.26% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about BSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $30.08 | $30.08 | $0.00 | 17.00 | -0.38% |
| Dec 15, 2025 | $30.19 | $30.15 | $0.0408 | 1,518.0 | +0.07% |
| Dec 12, 2025 | $30.17 | $30.17 | $0.00 | 82.00 | -0.52% |
| Dec 11, 2025 | $30.33 | $30.33 | $0.00 | 1.00 | +0.53% |
| Dec 10, 2025 | $30.17 | $30.17 | $0.00 | 4.00 | +0.87% |
| Dec 09, 2025 | $29.91 | $29.91 | $0.00 | 5.00 | -0.01% |
| Dec 08, 2025 | $29.91 | $29.91 | $0.00 | 10.00 | -0.72% |
| Dec 05, 2025 | $30.13 | $30.13 | $0.00 | 6.00 | -0.04% |
| Dec 04, 2025 | $30.14 | $30.14 | $0.00 | 2.00 | -0.01% |
| Dec 03, 2025 | $30.14 | $30.14 | $0.00 | 1.00 | +0.58% |
| Dec 02, 2025 | $29.97 | $29.97 | $0.00 | 23.00 | -0.60% |
| Dec 01, 2025 | $30.15 | $30.05 | $0.10 | 409.0 | -0.18% |
| Nov 28, 2025 | $30.20 | $30.20 | $0.00 | 37.00 | +0.48% |
| Nov 26, 2025 | $30.06 | $30.06 | $0.00 | 1.00 | +0.72% |
| Nov 25, 2025 | $29.84 | $29.84 | $0.00 | 5.00 | +1.04% |
| Nov 24, 2025 | $29.54 | $29.54 | $0.00 | 24.00 | +0.92% |
| Nov 21, 2025 | $29.27 | $29.27 | $0.00 | 0.00 | +1.14% |
| Nov 20, 2025 | $29.20 | $28.94 | $0.261 | 102.0 | -1.06% |
| Nov 19, 2025 | $29.25 | $29.14 | $0.1114 | 1,087.0 | -0.11% |
| Nov 18, 2025 | $29.28 | $29.28 | $0.00 | 1.00 | -0.13% |
Beacon Selective Risk Etf Stock (BSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Selective Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beacon Selective Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beacon Selective Risk Etf Stock (BSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.33 | $29.91 | $0.4206 | 2,095.0 | -0.42% |
| Nov, 2025 | $30.20 | $28.94 | $1.26 | 235,934.0 | +1.34% |
| Oct, 2025 | $30.25 | $29.24 | $1.01 | 2,902.0 | +0.12% |
| Sep, 2025 | $29.86 | $29.07 | $0.7905 | 9,030.0 | +1.54% |
| Aug, 2025 | $29.45 | $28.56 | $0.8909 | 4,009.0 | +1.94% |
| Jul, 2025 | $29.00 | $28.43 | $0.5738 | 13,458.0 | +0.94% |
| Jun, 2025 | $28.49 | $27.73 | $0.7613 | 3,921.0 | +2.46% |
| May, 2025 | $35.00 | $27.40 | $7.60 | 25,622.0 | -0.42% |
| Apr, 2025 | $28.82 | $27.29 | $1.53 | 357.0 | -2.59% |
| Mar, 2025 | $29.37 | $28.15 | $1.22 | 3,922.0 | -3.06% |
| Feb, 2025 | $30.11 | $29.24 | $0.8693 | 3,163.0 | -0.36% |
| Jan, 2025 | $29.78 | $28.59 | $1.20 | 3,575.0 | +2.69% |
Beacon Selective Risk Etf Stock (BSR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.87 | $29.00 | $1.87 | 6,143.0 | -6.29% |
| Nov, 2024 | $30.95 | $29.20 | $1.75 | 3,052.0 | +5.76% |
| Oct, 2024 | $30.19 | $29.15 | $1.04 | 11,011.0 | -1.30% |
| Sep, 2024 | $29.69 | $28.16 | $1.53 | 2,234.0 | +1.66% |
| Aug, 2024 | $29.16 | $27.02 | $2.15 | 9,042.0 | +2.15% |
| Jul, 2024 | $28.75 | $27.47 | $1.28 | 3,716.0 | +3.40% |
| Jun, 2024 | $27.72 | $27.25 | $0.4743 | 2,560.0 | +0.63% |
| May, 2024 | $28.15 | $26.47 | $1.68 | 4,257.0 | +3.53% |
| Apr, 2024 | $27.55 | $26.28 | $1.27 | 3,573.0 | -4.14% |
| Mar, 2024 | $27.64 | $26.66 | $0.9822 | 3,189.0 | +3.57% |
| Feb, 2024 | $26.70 | $25.82 | $0.8799 | 7,314.0 | +3.78% |
| Jan, 2024 | $26.03 | $25.16 | $0.8684 | 4,048.0 | -0.80% |
Beacon Selective Risk Etf Stock (BSR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.23 | $25.09 | $1.14 | 2,821.0 | +3.15% |
| Nov, 2023 | $25.16 | $24.54 | $0.6163 | 2,719.0 | +2.96% |
| Oct, 2023 | $25.31 | $24.28 | $1.04 | 5,857.0 | +0.00% |
0.97%
0.24%
Cap:
|
Volume (24h):