Bastion Energy ETF (BESF)
41.22
+0.27
(+0.66%)
USD |
BATS |
Oct 30, 16:00
41.22
0.00 (0.00%)
After-Hours: 20:00
BESF Price : 41.22 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 41.10 | 41.22 | 41.10 | 41.22 | 1580.00 |
| Oct 29, 2026 | 40.77 | 40.95 | 40.67 | 40.95 | 25261.00 |
| Oct 28, 2026 | 40.27 | 40.27 | 40.09 | 40.19 | 3621.00 |
| Oct 27, 2026 | 40.02 | 40.07 | 39.90 | 40.07 | 1892.00 |
| Oct 26, 2026 | 39.66 | 39.91 | 39.66 | 39.91 | 1411.00 |
| Oct 23, 2026 | 40.01 | 40.02 | 39.92 | 39.92 | 862.00 |
| Oct 22, 2026 | 39.10 | 39.10 | 38.54 | 38.84 | 2914.00 |
| Oct 21, 2026 | 38.95 | 38.95 | 38.92 | 38.92 | 224.00 |
| Oct 20, 2026 | 38.77 | 38.90 | 38.77 | 38.90 | 998.00 |
| Oct 19, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 1667.00 |
| Oct 16, 2026 | 38.48 | 39.19 | 38.48 | 39.19 | 3087.00 |
| Oct 15, 2026 | 37.90 | 38.20 | 37.90 | 38.12 | 19959.00 |
| Oct 14, 2026 | 39.10 | 39.10 | 38.65 | 38.65 | 1271.00 |
| Oct 13, 2026 | 39.38 | 39.69 | 39.38 | 39.68 | 1858.00 |
| Oct 12, 2026 | 39.05 | 39.05 | 39.03 | 39.03 | 2635.00 |
| Oct 09, 2026 | 39.18 | 39.18 | 38.75 | 38.75 | 567.00 |
| Oct 08, 2026 | 38.84 | 38.92 | 38.84 | 38.92 | 565.00 |
| Oct 07, 2026 | 38.76 | 38.76 | 38.19 | 38.41 | 3309.00 |
| Oct 06, 2026 | 38.27 | 38.83 | 38.27 | 38.77 | 16273.00 |
| Oct 05, 2026 | 37.62 | 38.54 | 37.62 | 38.29 | 1579.00 |
| Oct 02, 2026 | 37.53 | 37.85 | 37.53 | 37.81 | 3802.00 |
| Oct 01, 2026 | 36.86 | 37.42 | 36.86 | 37.42 | 4237.00 |
| Sep 30, 2026 | 37.21 | 37.30 | 37.01 | 37.01 | 1337.00 |
| Sep 29, 2026 | 37.23 | 37.23 | 37.11 | 37.11 | 3324.00 |
| Sep 28, 2026 | 37.84 | 37.86 | 37.62 | 37.62 | 17012.00 |
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