Get the Stockscreener App
28.44
0.21%
-0.0594
After Hours:
28.44
-0.0016
-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 July 08, 2025, is $28.44.
- 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 $28.44 now.
- The 52-week high stock price for BSR is $35.00, representing a 23.06% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for BSR is $27.02, indicating a -5.01% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $28.46 | $28.44 | $0.0234 | 421.0 | -0.21% |
| Jul 07, 2025 | $28.58 | $28.50 | $0.0797 | 147.0 | -0.55% |
| Jul 03, 2025 | $28.66 | $28.66 | $0.00 | 0.00 | +0.45% |
| Jul 02, 2025 | $28.53 | $28.53 | $0.00 | 39.00 | +0.10% |
| Jul 01, 2025 | $28.50 | $28.50 | $0.00 | 0.00 | +0.04% |
| Jun 30, 2025 | $28.49 | $28.49 | $0.00 | 0.00 | +0.39% |
| Jun 27, 2025 | $28.38 | $28.38 | $0.00 | 4.00 | +0.37% |
| Jun 26, 2025 | $28.28 | $28.28 | $0.00 | 0.00 | +0.65% |
| Jun 25, 2025 | $28.09 | $28.09 | $0.00 | 18.00 | -0.44% |
| Jun 24, 2025 | $28.22 | $28.22 | $0.00 | 0.00 | +0.67% |
| Jun 23, 2025 | $28.03 | $28.03 | $0.00 | 0.00 | +0.76% |
| Jun 20, 2025 | $27.82 | $27.82 | $0.00 | 100.0 | +0.12% |
| Jun 18, 2025 | $27.79 | $27.79 | $0.00 | 0.00 | +0.05% |
| Jun 17, 2025 | $27.77 | $27.77 | $0.00 | 2.00 | -0.46% |
| Jun 16, 2025 | $27.90 | $27.90 | $0.00 | 31.00 | +0.62% |
| Jun 13, 2025 | $27.89 | $27.73 | $0.1592 | 111.0 | -0.82% |
| Jun 12, 2025 | $27.96 | $27.96 | $0.00 | 0.00 | +0.12% |
| Jun 11, 2025 | $27.92 | $27.92 | $0.00 | 0.00 | -0.20% |
| Jun 10, 2025 | $27.98 | $27.98 | $0.00 | 111.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $28.66 | $28.44 | $0.2177 | 1,028.0 | -0.17% |
| 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% |
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% |
0.05%
0.41%
Cap:
|
Volume (24h):