Beacon Selective Risk ETF (BSR)

NYSEARCA: BSR · Real-Time Price · USD

27.64

-0.03 (-0.10%)

At close: May 13, 2025, 4:00 PM

27.64

0.00 (0.00%)

After-hours: May 13, 2025, 8:00 PM EDT

BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	27.64	27.64	27.64	27.64	27.64	-0.09%	6
May 12, 2025	27.72	27.72	27.66	27.66	27.66	-0.36%	193
May 9, 2025	27.86	27.86	27.76	27.76	27.76	-0.01%	802
May 8, 2025	27.77	27.77	27.77	27.77	27.77	-0.35%	2
May 7, 2025	27.92	27.93	27.86	27.86	27.86	-0.03%	1,000
May 6, 2025	27.87	27.87	27.87	27.87	27.87	0.27%	1
May 5, 2025	27.80	27.80	27.80	27.80	27.80	-0.05%	4
May 2, 2025	27.81	27.81	27.81	27.81	27.81	-0.16%	5,385
May 1, 2025	27.86	27.86	27.86	27.86	27.86	-0.25%	42
Apr 30, 2025	27.92	27.92	27.92	27.92	27.92	0.12%	3
Apr 29, 2025	27.89	27.89	27.89	27.89	27.89	0.22%	10
Apr 28, 2025	27.83	27.83	27.83	27.83	27.83	0.25%	10
Apr 25, 2025	27.76	27.76	27.76	27.76	27.76	0.05%	-
Apr 24, 2025	27.73	27.75	27.73	27.75	27.75	0.31%	181
Apr 23, 2025	27.66	27.66	27.66	27.66	27.66	-0.01%	2
Apr 22, 2025	27.66	27.66	27.66	27.66	27.66	0.45%	-
Apr 21, 2025	27.54	27.54	27.54	27.54	27.54	-0.49%	17
Apr 17, 2025	27.68	27.68	27.68	27.68	27.68	0.32%	-
Apr 16, 2025	27.59	27.59	27.59	27.59	27.59	0.01%	8
Apr 15, 2025	27.59	27.59	27.59	27.59	27.59	0.02%	8
Apr 14, 2025	27.58	27.58	27.58	27.58	27.58	0.62%	7
Apr 11, 2025	27.41	27.41	27.41	27.41	27.41	0.03%	2
Apr 10, 2025	27.40	27.40	27.40	27.40	27.40	-0.24%	2
Apr 9, 2025	27.47	27.47	27.47	27.47	27.47	0.65%	1
Apr 8, 2025	27.29	27.29	27.29	27.29	27.29	-0.77%	78
Apr 7, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Apr 4, 2025	27.50	27.50	27.50	27.50	27.50	-3.02%	28
Apr 3, 2025	28.36	28.36	28.36	28.36	28.36	-1.59%	16
Apr 2, 2025	28.82	28.82	28.82	28.82	28.82	0.33%	2
Apr 1, 2025	28.72	28.72	28.72	28.72	28.72	0.20%	30
Mar 31, 2025	28.67	28.67	28.67	28.67	28.67	0.53%	30
Mar 28, 2025	28.52	28.52	28.52	28.52	28.52	-0.50%	2
Mar 27, 2025	28.66	28.66	28.66	28.66	28.66	-0.02%	2
Mar 26, 2025	28.67	28.67	28.67	28.67	28.67	-0.03%	-
Mar 25, 2025	28.68	28.68	28.68	28.68	28.68	-0.24%	1
Mar 24, 2025	28.74	28.74	28.74	28.74	28.74	0.68%	1
Mar 21, 2025	28.55	28.55	28.55	28.55	28.55	-0.20%	25
Mar 20, 2025	28.61	28.61	28.61	28.61	28.61	-0.03%	25
Mar 19, 2025	28.62	28.62	28.62	28.62	28.62	0.52%	2
Mar 18, 2025	28.47	28.47	28.47	28.47	28.47	-0.43%	31
Mar 17, 2025	28.59	28.59	28.59	28.59	28.59	0.60%	24
Mar 14, 2025	28.42	28.42	28.42	28.42	28.42	0.96%	13
Mar 13, 2025	28.15	28.15	28.15	28.15	28.15	-0.64%	-
Mar 12, 2025	28.33	28.33	28.33	28.33	28.33	-0.25%	-
Mar 11, 2025	28.40	28.40	28.40	28.40	28.40	-0.61%	6
Mar 10, 2025	28.58	28.58	28.58	28.58	28.58	-1.24%	4
Mar 7, 2025	28.91	28.93	28.91	28.93	28.93	0.41%	138
Mar 6, 2025	28.96	29.09	28.76	28.82	28.82	-1.41%	3,616
Mar 5, 2025	29.23	29.23	29.23	29.23	29.23	0.68%	12
Mar 4, 2025	29.30	29.33	29.03	29.03	29.03	-1.15%	300