Bastion Energy ETF (BESF)
40.98
+0.24
(+0.58%)
USD |
BATS |
Aug 27, 16:00
40.81
-0.17
(-0.41%)
After-Hours: 20:00
BESF Price : 40.98 for Aug. 27, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 39.78 | 39.86 | 39.73 | 39.73 | 1050.00 |
| Aug 10, 2026 | 39.25 | 39.77 | 39.25 | 39.77 | 3178.00 |
| Aug 07, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 47.00 |
| Aug 06, 2026 | 38.46 | 38.72 | 38.46 | 38.72 | 538.00 |
| Aug 05, 2026 | 38.02 | 38.14 | 37.90 | 37.90 | 4780.00 |
| Aug 04, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 21.00 |
| Aug 03, 2026 | 38.69 | 39.06 | 38.69 | 38.92 | 1268.00 |
| Jul 31, 2026 | 38.80 | 39.25 | 38.80 | 39.25 | 1221.00 |
| Jul 30, 2026 | 38.34 | 38.79 | 38.34 | 38.79 | 633.00 |
| Jul 29, 2026 | 38.45 | 38.45 | 38.38 | 38.38 | 335.00 |
| Jul 28, 2026 | 38.25 | 38.28 | 37.90 | 37.92 | 1208.00 |
| Jul 27, 2026 | 39.25 | 39.25 | 38.44 | 38.44 | 1283.00 |
| Jul 24, 2026 | 40.97 | 40.97 | 39.95 | 39.95 | 1797.00 |
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