loading

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 November 22, 2024, is $30.61.
  • Beacon Selective Risk Etf all-time high stock price is $30.66, occurred on November 22, 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 $30.61 now.
  • The 52-week high stock price for BSR is $30.66, representing a 0.15% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for BSR is $25.07, indicating a -18.09% decrease from the current share price, occurred on November 24, 2023.
The table below shows more information about BSR historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $30.66 $30.61 $0.0457 100.0 +0.76%
Nov 21, 2024 $30.46 $30.38 $0.0761 100.0 +0.80%
Nov 20, 2024 $30.14 $30.14 $0.00 47.00 +0.36%
Nov 19, 2024 $30.06 $29.91 $0.15 812.0 +0.22%
Nov 18, 2024 $29.97 $29.97 $0.00 5.00 +0.49%
Nov 15, 2024 $29.82 $29.82 $0.00 60.00 -0.75%
Nov 14, 2024 $30.05 $30.05 $0.00 4.00 -0.77%
Nov 13, 2024 $30.42 $30.28 $0.1427 165.0 -0.17%
Nov 12, 2024 $30.33 $30.33 $0.0015 103.0 -0.57%
Nov 11, 2024 $30.50 $30.50 $0.00 75.00 +0.36%
Nov 08, 2024 $30.45 $30.39 $0.0583 100.0 +0.51%
Nov 07, 2024 $30.25 $30.23 $0.0128 228.0 +0.60%
Nov 06, 2024 $30.06 $29.96 $0.0976 129.0 +1.74%
Nov 05, 2024 $29.54 $29.44 $0.1039 559.0 +1.19%
Nov 04, 2024 $29.20 $29.20 $0.00 0.00 -0.12%
Nov 01, 2024 $29.32 $29.23 $0.0882 117.0 -0.11%
Oct 31, 2024 $29.26 $29.26 $0.00 60.00 -1.04%
Oct 30, 2024 $29.57 $29.57 $0.00 1.00 -0.05%
Oct 29, 2024 $29.60 $29.58 $0.0161 112.0 -0.19%
Oct 28, 2024 $29.64 $29.64 $0.00 0.00 +0.69%
Oct 25, 2024 $29.64 $29.44 $0.201 101.0 -0.50%
Oct 24, 2024 $29.63 $29.59 $0.0425 542.0 +0.18%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $30.66 $29.20 $1.46 2,704.0 +4.62%
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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):