Bastion Energy ETF (BESF)
38.75
-0.17
(-0.44%)
USD |
BATS |
Oct 09, 16:00
BESF Price : 38.75 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 25, 2026 | 38.40 | 38.40 | 37.99 | 37.99 | 1080.00 |
| Sep 24, 2026 | 38.75 | 38.76 | 38.44 | 38.44 | 1533.00 |
| Sep 23, 2026 | 39.01 | 39.01 | 38.44 | 38.44 | 2347.00 |
| Sep 22, 2026 | 38.70 | 39.26 | 38.50 | 38.50 | 921.00 |
| Sep 21, 2026 | 39.29 | 39.29 | 39.14 | 39.14 | 2355.00 |
| Sep 18, 2026 | 39.72 | 39.72 | 39.52 | 39.52 | 1021.00 |
| Sep 17, 2026 | 39.71 | 39.78 | 39.65 | 39.73 | 2070.00 |
| 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 |
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