Bastion Energy ETF (BESF)
39.63
-0.02
(-0.04%)
USD |
BATS |
Sep 17, 14:08
BESF Price : 39.63 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 39.92 | 40.19 | 39.65 | 39.65 | 379.00 |
| Sep 15, 2026 | 40.86 | 40.90 | 40.75 | 40.75 | 4109.00 |
| Sep 14, 2026 | 41.83 | 41.83 | 40.86 | 40.94 | 1520.00 |
| Sep 11, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 117.00 |
| Sep 10, 2026 | 41.48 | 41.64 | 41.40 | 41.60 | 3508.00 |
| Sep 09, 2026 | 41.88 | 41.88 | 41.44 | 41.75 | 9213.00 |
| Sep 08, 2026 | 41.47 | 41.69 | 41.47 | 41.69 | 252.00 |
| Sep 04, 2026 | 41.13 | 41.44 | 41.13 | 41.44 | 1219.00 |
| Sep 03, 2026 | 41.76 | 41.76 | 41.51 | 41.51 | 3720.00 |
| Sep 02, 2026 | 41.68 | 41.68 | 41.67 | 41.67 | 353.00 |
| Sep 01, 2026 | 41.31 | 41.66 | 41.31 | 41.66 | 1727.00 |
| Aug 31, 2026 | 41.10 | 41.29 | 41.10 | 41.29 | 636.00 |
| Aug 28, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 134.00 |
| Aug 27, 2026 | 40.40 | 40.98 | 40.40 | 40.98 | 877.00 |
| Aug 26, 2026 | 40.27 | 40.83 | 40.27 | 40.74 | 1105.00 |
| Aug 25, 2026 | 40.43 | 40.46 | 40.31 | 40.31 | 1293.00 |
| Aug 24, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 37.00 |
| Aug 21, 2026 | 40.70 | 40.70 | 40.54 | 40.54 | 555.00 |
| Aug 20, 2026 | 40.98 | 40.98 | 40.76 | 40.76 | 1058.00 |
| Aug 19, 2026 | 40.57 | 40.68 | 40.48 | 40.48 | 4521.00 |
| Aug 18, 2026 | 40.81 | 40.81 | 40.79 | 40.79 | 2117.00 |
| Aug 17, 2026 | 40.29 | 40.39 | 40.10 | 40.35 | 7335.00 |
| Aug 14, 2026 | 40.16 | 40.50 | 40.14 | 40.48 | 3560.00 |
| Aug 13, 2026 | 39.79 | 39.79 | 39.69 | 39.69 | 1203.00 |
| Aug 12, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 27.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median