Get the Stockscreener App
29.84
0.22%
0.0655
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 February 06, 2025, is $29.84.
- Beacon Selective Risk Etf all-time high stock price is $30.95, occurred on November 29, 2024.
- 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 $29.84 now.
- The 52-week high stock price for BSR is $30.95, representing a 3.71% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for BSR is $25.85, indicating a -13.36% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $29.84 | $29.84 | $0.00 | 1.00 | +0.22% |
| Feb 05, 2025 | $29.77 | $29.77 | $0.00 | 0.00 | +0.26% |
| Feb 04, 2025 | $29.70 | $29.70 | $0.00 | 13.00 | +0.40% |
| Feb 03, 2025 | $29.58 | $29.58 | $0.00 | 46.00 | -0.33% |
| Jan 31, 2025 | $29.68 | $29.68 | $0.00 | 0.00 | -0.35% |
| Jan 30, 2025 | $29.78 | $29.78 | $0.00 | 51.00 | +0.68% |
| Jan 29, 2025 | $29.58 | $29.58 | $0.00 | 0.00 | -0.09% |
| Jan 28, 2025 | $29.61 | $29.61 | $0.00 | 0.00 | -0.03% |
| Jan 27, 2025 | $29.62 | $29.57 | $0.0492 | 318.0 | -0.26% |
| Jan 24, 2025 | $29.70 | $29.70 | $0.00 | 1.00 | +0.09% |
| Jan 23, 2025 | $29.67 | $29.67 | $0.00 | 116.0 | +0.29% |
| Jan 22, 2025 | $29.59 | $29.59 | $0.00 | 0.00 | -0.33% |
| Jan 21, 2025 | $29.68 | $29.68 | $0.00 | 17.00 | +1.01% |
| Jan 17, 2025 | $29.39 | $29.39 | $0.00 | 8.00 | +0.63% |
| Jan 16, 2025 | $29.20 | $29.19 | $0.0107 | 103.0 | +0.36% |
| Jan 15, 2025 | $29.14 | $29.08 | $0.06 | 1,100.0 | +1.34% |
| Jan 14, 2025 | $28.71 | $28.71 | $0.0018 | 104.0 | +0.31% |
| Jan 13, 2025 | $28.62 | $28.62 | $0.00 | 2.00 | +0.13% |
| Jan 10, 2025 | $28.70 | $28.59 | $0.1155 | 462.0 | -1.40% |
| Jan 08, 2025 | $28.99 | $28.77 | $0.2212 | 588.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $29.84 | $29.58 | $0.2595 | 61.00 | +0.55% |
| 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% |
0.14%
0.69%
Cap:
|
Volume (24h):