Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
29.17
-0.09 (-0.30%)
At close: Aug 15, 2025, 4:00 PM
29.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.25 | 29.26 | 29.17 | 29.17 | 29.17 | -0.30% | 233 |
| Aug 14, 2025 | 29.31 | 29.31 | 29.25 | 29.25 | 29.25 | -0.36% | 725 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.54% | 126 |
| Aug 12, 2025 | 29.18 | 29.20 | 29.15 | 29.20 | 29.20 | 0.95% | 215 |
| Aug 11, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | -0.15% | 409 |
| Aug 8, 2025 | 29.02 | 29.05 | 28.97 | 28.97 | 28.97 | 0.23% | 225 |
| Aug 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.07% | 3 |
| Aug 6, 2025 | 28.90 | 28.90 | 28.88 | 28.88 | 28.88 | 0.32% | 116 |
| Aug 5, 2025 | 28.78 | 28.79 | 28.78 | 28.79 | 28.79 | -0.24% | 843 |
| Aug 4, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.05% | 5 |
| Aug 1, 2025 | 28.59 | 28.59 | 28.56 | 28.56 | 28.56 | -0.70% | 191 |
| Jul 31, 2025 | 28.85 | 28.85 | 28.76 | 28.76 | 28.76 | -0.14% | 2,315 |
| Jul 30, 2025 | 28.93 | 28.93 | 28.80 | 28.80 | 28.80 | -0.27% | 706 |
| Jul 29, 2025 | 28.86 | 28.88 | 28.86 | 28.88 | 28.88 | -0.13% | 426 |
| Jul 28, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.30% | 75 |
| Jul 25, 2025 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 0.33% | 171 |
| Jul 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.23% | 438 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.25% | 1 |
| Jul 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.44% | 26 |
| Jul 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.18% | 26 |
| Jul 18, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.24% | 6 |
| Jul 17, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | 28.65 | 0.57% | 166 |
| Jul 16, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.22% | 3 |
| Jul 15, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.66% | 707 |
| Jul 14, 2025 | 28.61 | 28.62 | 28.61 | 28.62 | 28.62 | 0.23% | 707 |
| Jul 11, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.37% | 875 |
| Jul 10, 2025 | 28.61 | 28.75 | 28.61 | 28.66 | 28.66 | 0.33% | 7,215 |
| Jul 9, 2025 | 28.55 | 28.56 | 28.55 | 28.56 | 28.56 | 0.43% | 146 |
| Jul 8, 2025 | 28.47 | 28.47 | 28.44 | 28.44 | 28.44 | -0.21% | 421 |
| Jul 7, 2025 | 28.58 | 28.58 | 28.50 | 28.50 | 28.50 | -0.55% | 147 |
| Jul 3, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.45% | 39 |
| Jul 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.10% | 39 |
| Jul 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.04% | - |
| Jun 30, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.39% | - |
| Jun 27, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.37% | 4 |
| Jun 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.64% | 18 |
| Jun 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.44% | 18 |
| Jun 24, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.67% | - |
| Jun 23, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.75% | - |
| Jun 20, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.12% | 100 |
| Jun 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.05% | - |
| Jun 17, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.46% | 2 |
| Jun 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.62% | 31 |
| Jun 13, 2025 | 27.89 | 27.89 | 27.73 | 27.73 | 27.73 | -0.82% | 111 |
| Jun 12, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.12% | - |
| Jun 11, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.20% | 111 |
| Jun 10, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.07% | 111 |
| Jun 9, 2025 | 27.91 | 28.00 | 27.86 | 27.96 | 27.96 | 0.19% | 3,295 |
| Jun 6, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.61% | - |
| Jun 5, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.50% | 98 |