Get the Stockscreener App
30.64
1.12%
-0.3471
Beacon Unified Catalyst Etf Stock (BSR) Price History
The historical daily chart and data for Beacon Unified Catalyst Etf stock (BSR), show that the latest closing stock price as of October 14, 2026, is $30.64.
- Beacon Unified Catalyst Etf all-time high stock price is $35.00, occurred on May 14, 2025.
- The lowest Beacon Unified Catalyst Etf stock price recorded was $24.28 on October 27, 2023. Since then, Beacon Unified Catalyst Etf's stock price has risen over 26.22% to $30.64 now.
- The 52-week high stock price for BSR is $31.76, representing a 3.64% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BSR is $28.94, indicating a -5.56% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Beacon Unified Catalyst Etf (BSR) stock in the beginning of 2025 was $28.90. The stock closed the year at $29.28, a gain of over 1.31% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $30.70 | $30.64 | $0.0561 | 656.0 | -1.12% |
| Oct 13, 2026 | $30.99 | $30.91 | $0.081 | 1,929.0 | -0.07% |
| Oct 12, 2026 | $31.01 | $30.97 | $0.0435 | 2,065.0 | -0.16% |
| Oct 09, 2026 | $31.06 | $31.04 | $0.022 | 13,042.0 | +0.50% |
| Oct 08, 2026 | $30.91 | $30.85 | $0.0577 | 159.0 | -0.38% |
| Oct 07, 2026 | $31.02 | $30.92 | $0.1047 | 18,171.0 | -0.34% |
| Oct 06, 2026 | $31.13 | $31.13 | $0.00 | 14.00 | +0.53% |
| Oct 05, 2026 | $30.97 | $30.97 | $0.00 | 14.00 | +0.59% |
| Oct 02, 2026 | $30.81 | $30.73 | $0.08 | 1,541.0 | +0.61% |
| Oct 01, 2026 | $30.60 | $30.60 | $0.00 | 16.00 | +0.17% |
| Sep 30, 2026 | $30.55 | $30.55 | $0.00 | 15.00 | +0.00% |
| Sep 29, 2026 | $30.55 | $30.55 | $0.00 | 14.00 | -0.05% |
| Sep 28, 2026 | $30.56 | $30.56 | $0.0019 | 116.0 | -0.81% |
| Sep 25, 2026 | $30.81 | $30.75 | $0.0607 | 6,616.0 | +0.36% |
| Sep 24, 2026 | $30.70 | $30.70 | $0.00 | 7,952.0 | -0.14% |
| Sep 23, 2026 | $30.74 | $30.74 | $0.00 | 115.0 | -0.73% |
| Sep 22, 2026 | $30.97 | $30.97 | $0.00 | 14.00 | +0.23% |
| Sep 21, 2026 | $30.90 | $30.90 | $0.00 | 14.00 | +1.38% |
| Sep 18, 2026 | $30.48 | $30.48 | $0.00 | 13.00 | +0.22% |
| Sep 17, 2026 | $30.41 | $30.41 | $0.00 | 131.0 | +0.81% |
| Sep 16, 2026 | $30.17 | $30.17 | $0.00 | 88.00 | -0.39% |
| Sep 15, 2026 | $30.28 | $30.27 | $0.013 | 114.0 | -0.46% |
Beacon Unified Catalyst Etf Stock (BSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Unified Catalyst 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 Unified Catalyst Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beacon Unified Catalyst Etf Stock (BSR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $31.13 | $30.60 | $0.5311 | 37,607.0 | +0.32% |
| Sep, 2026 | $30.97 | $30.17 | $0.8049 | 19,854.0 | -0.62% |
| Aug, 2026 | $31.14 | $30.20 | $0.94 | 18,085.0 | +2.64% |
| Jul, 2026 | $30.38 | $29.42 | $0.9596 | 33,824.0 | -1.41% |
| Jun, 2026 | $30.50 | $29.86 | $0.6399 | 59,075.0 | +0.75% |
| May, 2026 | $30.52 | $29.82 | $0.70 | 78,300.0 | +0.00% |
| Apr, 2026 | $30.15 | $29.57 | $0.5754 | 17,312.0 | +1.98% |
| Mar, 2026 | $31.28 | $29.25 | $2.03 | 193,857.0 | -5.04% |
| Feb, 2026 | $31.76 | $30.15 | $1.61 | 27,206.0 | +2.89% |
| Jan, 2026 | $30.35 | $29.41 | $0.9439 | 10,953.0 | +3.34% |
Beacon Unified Catalyst Etf Stock (BSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.44 | $29.43 | $1.01 | 5,527.0 | -2.39% |
| 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 Unified Catalyst 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% |
0.71%
0.04%
Cap:
|
Volume (24h):