Get the Stockscreener App
30.57
0.71%
0.2165
After Hours:
30.57
0.0045
+0.01%
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 September 11, 2026, is $30.57.
- 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 $0.00 on July 09, 2024. Since then, Beacon Unified Catalyst Etf's stock price has risen over to $30.57 now.
- The 52-week high stock price for BSR is $31.76, representing a 3.91% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for BSR is $28.94, indicating a -5.32% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $30.57 | $30.57 | $0.00 | 17.00 | +0.71% |
| Sep 10, 2026 | $30.35 | $30.31 | $0.039 | 3,313.0 | -0.61% |
| Sep 09, 2026 | $30.53 | $30.53 | $0.00 | 15.00 | -0.43% |
| Sep 08, 2026 | $30.66 | $30.66 | $0.00 | 19.00 | -0.45% |
| Sep 04, 2026 | $30.80 | $30.80 | $0.00 | 75.00 | -0.21% |
| Sep 03, 2026 | $30.87 | $30.70 | $0.1697 | 362.0 | +0.85% |
| Sep 02, 2026 | $30.61 | $30.61 | $0.00 | 16.00 | +0.43% |
| Sep 01, 2026 | $30.48 | $30.48 | $0.00 | 19.00 | -0.84% |
| Aug 31, 2026 | $30.74 | $30.74 | $0.00 | 21.00 | -0.19% |
| Aug 28, 2026 | $30.80 | $30.74 | $0.0552 | 508.0 | -0.34% |
| Aug 27, 2026 | $30.90 | $30.90 | $0.00 | 15.00 | +0.58% |
| Aug 25, 2026 | $30.72 | $30.72 | $0.00 | 16.00 | +0.23% |
| Aug 24, 2026 | $30.65 | $30.65 | $0.00 | 32.00 | -0.38% |
| Aug 21, 2026 | $30.77 | $30.77 | $0.00 | 27.00 | -0.26% |
| Aug 19, 2026 | $30.85 | $30.78 | $0.0689 | 292.0 | +0.21% |
| Aug 18, 2026 | $30.78 | $30.78 | $0.00 | 46.00 | -0.77% |
| Aug 17, 2026 | $31.14 | $31.02 | $0.1172 | 123.0 | -0.29% |
| Aug 14, 2026 | $31.11 | $31.11 | $0.00 | 16.00 | -0.07% |
| Aug 13, 2026 | $31.14 | $31.14 | $0.00 | 20.00 | +0.73% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $30.87 | $30.31 | $0.5597 | 3,853.0 | -0.56% |
| Aug, 2026 | $31.14 | $30.20 | $0.94 | 18,042.0 | +3.11% |
| Jul, 2026 | $30.38 | $29.42 | $0.9596 | 33,679.0 | -1.87% |
| 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% |
0.93%
0.23%
Cap:
|
Volume (24h):