Bastion Energy ETF (BESF)
BATS: BESF · Real-Time Price · USD
25.97
-0.24 (-0.93%)
At close: Jun 27, 2025, 4:00 PM
25.97
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
BESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.14 | 26.18 | 25.96 | 25.97 | 25.97 | -0.93% | 17,858 |
| Jun 26, 2025 | 26.09 | 26.21 | 26.09 | 26.21 | 26.21 | 2.21% | 7,023 |
| Jun 25, 2025 | 25.82 | 25.82 | 25.61 | 25.65 | 25.65 | -1.58% | 18,586 |
| Jun 24, 2025 | 25.96 | 26.12 | 25.96 | 26.06 | 26.06 | 1.78% | 7,314 |
| Jun 23, 2025 | 26.24 | 26.24 | 25.51 | 25.60 | 25.60 | -2.41% | 38,436 |
| Jun 20, 2025 | 26.26 | 26.28 | 26.20 | 26.24 | 26.24 | 0.64% | 17,272 |
| Jun 18, 2025 | 26.09 | 26.11 | 26.07 | 26.07 | 26.07 | 0.16% | 31,084 |
| Jun 17, 2025 | 26.18 | 26.22 | 26.01 | 26.03 | 26.03 | -0.72% | 25,137 |
| Jun 16, 2025 | 26.22 | 26.26 | 26.20 | 26.22 | 26.22 | -0.20% | 20,773 |
| Jun 13, 2025 | 26.13 | 26.27 | 26.02 | 26.27 | 26.27 | 1.09% | 76,008 |
| Jun 12, 2025 | 25.75 | 25.99 | 25.75 | 25.99 | 25.99 | 0.39% | 55,310 |
| Jun 11, 2025 | 25.74 | 25.88 | 25.73 | 25.88 | 25.88 | 1.01% | 96,162 |
| Jun 10, 2025 | 25.74 | 25.75 | 25.55 | 25.63 | 25.63 | 0.69% | 92,275 |
| Jun 9, 2025 | 25.53 | 25.57 | 25.45 | 25.45 | 25.45 | -0.49% | 43,496 |
| Jun 6, 2025 | 25.42 | 25.65 | 25.38 | 25.58 | 25.58 | 1.97% | 107,595 |
| Jun 5, 2025 | 25.10 | 25.25 | 25.06 | 25.08 | 25.08 | -0.65% | 63,137 |