Beacon Unified Catalyst ETF (BSR)
31.02
-0.11
(-0.34%)
USD |
NYSEARCA |
Oct 07, 16:00
BSR Price : 31.02 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 30.99 | 31.02 | 30.92 | 31.02 | 18171.00 |
| Oct 06, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 14.00 |
| Oct 05, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 14.00 |
| Oct 02, 2026 | 30.79 | 30.81 | 30.73 | 30.79 | 1541.00 |
| Oct 01, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 16.00 |
| Sep 30, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 15.00 |
| Sep 29, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 14.00 |
| Sep 28, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 116.00 |
| Sep 25, 2026 | 30.78 | 30.81 | 30.75 | 30.81 | 6616.00 |
| Sep 24, 2026 | 30.70 | 30.72 | 30.70 | 30.72 | 7952.00 |
| Sep 23, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 115.00 |
| Sep 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 14.00 |
| Sep 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 14.00 |
| Sep 18, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 13.00 |
| Sep 17, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 131.00 |
| Sep 16, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 89.00 |
| Sep 15, 2026 | 30.27 | 30.28 | 30.27 | 30.28 | 115.00 |
| Sep 14, 2026 | 30.30 | 30.42 | 30.28 | 30.42 | 816.00 |
| Sep 11, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 18.00 |
| Sep 10, 2026 | 30.31 | 30.35 | 30.31 | 30.35 | 3314.00 |
| Sep 09, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 16.00 |
| Sep 08, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 20.00 |
| Sep 04, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 76.00 |
| Sep 03, 2026 | 30.70 | 30.87 | 30.70 | 30.87 | 363.00 |
| Sep 02, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 17.00 |
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