Beacon Selective Risk ETF (BSR)
27.40
+0.16
(+0.57%)
USD |
NYSEARCA |
May 24, 16:00
BSR Price: 27.40 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 27.43 | 27.51 | 27.40 | 27.40 | 1765.00 |
May 23, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 20.00 |
May 22, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 4.000 |
May 21, 2024 | 28.15 | 28.15 | 27.74 | 27.74 | 336.00 |
May 20, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 4.000 |
May 17, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 3.000 |
May 16, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 9.000 |
May 15, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 1.000 |
May 14, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 1.000 |
May 13, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 1.000 |
May 10, 2024 | 27.44 | 27.48 | 27.44 | 27.44 | 1144.00 |
May 09, 2024 | 27.33 | 27.41 | 27.33 | 27.41 | 445.00 |
May 08, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 1.000 |
May 07, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 1.000 |
May 06, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 1.000 |
May 03, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 6.000 |
May 02, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 0.000 |
May 01, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 5.000 |
Apr 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 20.00 |
Apr 29, 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 795.00 |
Apr 26, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 0.000 |
Apr 25, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 0.000 |
Apr 24, 2024 | 26.69 | 26.76 | 26.69 | 26.76 | 1402.00 |
Apr 23, 2024 | 26.81 | 26.81 | 26.70 | 26.72 | 760.00 |
Apr 22, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 6.000 |
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
24.28
Minimum
Oct 27 2023
27.75
Maximum
May 15 2024
25.88
Average
25.84
Median
Sep 18 2023