Beacon Selective Risk ETF (BSR)
NYSEARCA: BSR · Real-Time Price · USD
30.13
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | -0.04% | 6 |
| Dec 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.01% | 2 |
| Dec 3, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.58% | 1 |
| Dec 2, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.60% | 23 |
| Dec 1, 2025 | 30.13 | 30.15 | 30.05 | 30.15 | 30.15 | -0.18% | 409 |
| Nov 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.48% | 37 |
| Nov 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.72% | 1 |
| Nov 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.04% | 5 |
| Nov 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% | 24 |
| Nov 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.14% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 28.94 | 28.94 | 28.94 | -1.06% | 102 |
| Nov 19, 2025 | 29.22 | 29.25 | 29.14 | 29.25 | 29.25 | -0.11% | 1,087 |
| Nov 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.13% | 1 |
| Nov 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.80% | - |
| Nov 14, 2025 | 29.73 | 29.73 | 29.56 | 29.56 | 29.56 | -0.14% | 572 |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.31% | 13 |
| Nov 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 1 |
| Nov 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.49% | 42 |
| Nov 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.93% | 5 |
| Nov 7, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.46% | 192 |
| Nov 6, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.68% | 46 |
| Nov 5, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | 0.43% | 177,599 |
| Nov 4, 2025 | 29.55 | 29.56 | 29.51 | 29.51 | 29.51 | -0.80% | 54,781 |
| Nov 3, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | -0.20% | 1,426 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.29% | 11 |
| Oct 30, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.80% | 52 |
| Oct 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.57% | 29 |
| Oct 28, 2025 | 30.17 | 30.17 | 30.13 | 30.13 | 30.13 | -0.40% | 140 |
| Oct 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.61% | 7 |
| Oct 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.38% | 89 |
| Oct 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.48% | 49 |
| Oct 22, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.43% | 6 |
| Oct 21, 2025 | 29.92 | 29.94 | 29.88 | 29.94 | 29.94 | -0.03% | 1,539 |
| Oct 20, 2025 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | 0.89% | 207 |
| Oct 17, 2025 | 29.57 | 29.69 | 29.57 | 29.69 | 29.69 | 0.31% | 169 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.74% | 2 |
| Oct 15, 2025 | 29.81 | 29.82 | 29.81 | 29.82 | 29.82 | 0.24% | 293 |
| Oct 14, 2025 | 29.53 | 29.75 | 29.53 | 29.75 | 29.75 | 0.52% | 168 |
| Oct 13, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.19% | 60 |
| Oct 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.84% | 6 |
| Oct 9, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.52% | 42 |
| Oct 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.38% | 7 |
| Oct 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.29% | 22 |
| Oct 6, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.24% | 5 |
| Oct 3, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.27% | - |
| Oct 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - | - |
| Oct 1, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - | 1 |
| Sep 30, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.06% | - |
| Sep 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.09% | 1 |
| Sep 26, 2025 | 29.42 | 29.77 | 29.42 | 29.73 | 29.73 | 0.65% | 337 |
| Sep 25, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.58% | 5 |
| Sep 24, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.31% | 51 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.79 | 29.80 | 29.80 | -0.21% | 227 |
| Sep 22, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.06% | 2 |
| Sep 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.18% | - |
| Sep 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.24% | 26 |
| Sep 17, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.01% | 7 |
| Sep 16, 2025 | 29.67 | 29.72 | 29.67 | 29.72 | 29.72 | -0.13% | 1,113 |
| Sep 15, 2025 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 0.19% | 538 |
| Sep 12, 2025 | 29.61 | 29.77 | 29.61 | 29.70 | 29.70 | -0.11% | 1,671 |
| Sep 11, 2025 | 29.71 | 29.74 | 29.68 | 29.74 | 29.74 | 0.92% | 2,872 |
| Sep 10, 2025 | 29.46 | 29.47 | 29.46 | 29.47 | 29.47 | 0.07% | 206 |
| Sep 9, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 44 |
| Sep 8, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 0.10% | 424 |
| Sep 5, 2025 | 29.44 | 29.44 | 29.34 | 29.42 | 29.42 | 0.03% | 313 |
| Sep 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.77% | - |
| Sep 3, 2025 | 29.14 | 29.26 | 29.07 | 29.19 | 29.18 | 0.04% | 1,139 |
| Sep 2, 2025 | 29.09 | 29.17 | 29.09 | 29.17 | 29.17 | -0.49% | 105 |
| Aug 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% | - |
| Aug 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.05% | 86 |
| Aug 27, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.26% | 1 |
| Aug 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.16% | 32 |
| Aug 25, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.39% | 179 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.40 | 29.40 | 29.40 | 1.29% | 460 |
| Aug 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.35% | 57 |
| Aug 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 101 |
| Aug 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.15% | - |
| Aug 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.03% | 3 |
| 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 | 28.92 | -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 | 28.97 | 0.25% | 1 |
| Jul 22, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.44% | - |
| 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 |