Get the Stockscreener App
30.09
0.75%
0.223
After Hours:
30.09
0.0043
+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 March 16, 2026, is $30.09.
- 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 $30.09 now.
- The 52-week high stock price for BSR is $35.00, representing a 16.33% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for BSR is $27.29, indicating a -9.29% 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 |
|---|---|---|---|---|---|
| Mar 16, 2026 | $30.09 | $30.09 | $0.00 | 219.0 | +0.75% |
| Mar 13, 2026 | $29.97 | $29.86 | $0.1073 | 725.0 | -0.21% |
| Mar 12, 2026 | $29.93 | $29.93 | $0.00 | 40.00 | -1.04% |
| Mar 11, 2026 | $30.24 | $30.24 | $0.00 | 4.00 | -0.15% |
| Mar 10, 2026 | $30.29 | $30.29 | $0.00 | 85.00 | -0.40% |
| Mar 09, 2026 | $30.41 | $30.03 | $0.3757 | 92,874.0 | +0.39% |
| Mar 06, 2026 | $30.29 | $30.29 | $0.00 | 14.00 | -1.09% |
| Mar 05, 2026 | $30.69 | $30.62 | $0.0694 | 97,624.0 | -1.10% |
| Mar 04, 2026 | $30.96 | $30.91 | $0.0513 | 124.0 | +0.49% |
| Mar 03, 2026 | $30.81 | $30.81 | $0.00 | 61.00 | -1.13% |
| Mar 02, 2026 | $31.28 | $31.16 | $0.1172 | 601.0 | +0.09% |
| Feb 27, 2026 | $31.13 | $31.13 | $0.00 | 22.00 | +0.25% |
| Feb 26, 2026 | $31.76 | $31.06 | $0.7027 | 322.0 | +0.02% |
| Feb 25, 2026 | $31.19 | $31.05 | $0.1398 | 4,727.0 | +0.17% |
| Feb 24, 2026 | $31.00 | $30.93 | $0.0686 | 1,255.0 | +0.81% |
| Feb 23, 2026 | $30.75 | $30.75 | $0.00 | 4.00 | -0.62% |
| Feb 20, 2026 | $30.98 | $30.94 | $0.0393 | 6,766.0 | +0.42% |
| Feb 19, 2026 | $30.81 | $30.78 | $0.0324 | 518.0 | -0.07% |
| Feb 18, 2026 | $30.87 | $30.83 | $0.0375 | 959.0 | +0.34% |
| Feb 17, 2026 | $30.73 | $30.73 | $0.00 | 143.0 | -0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $31.28 | $29.86 | $1.42 | 192,590.0 | -3.37% |
| 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 Selective Risk 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 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% |
0.76%
Cap:
|
Volume (24h):