Beacon Selective Risk ETF (BSR)
29.20
-0.03
(-0.12%)
USD |
NYSEARCA |
Nov 04, 16:00
BSR Price: 29.20 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 0.000 |
| Nov 01, 2024 | 29.23 | 29.32 | 29.23 | 29.23 | 117.00 |
| Oct 31, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 60.00 |
| Oct 30, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 1.000 |
| Oct 29, 2024 | 29.60 | 29.60 | 29.58 | 29.58 | 112.00 |
| Oct 28, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 0.000 |
| Oct 25, 2024 | 29.64 | 29.64 | 29.44 | 29.44 | 101.00 |
| Oct 24, 2024 | 29.62 | 29.63 | 29.59 | 29.59 | 542.00 |
| Oct 23, 2024 | 29.62 | 29.62 | 29.53 | 29.53 | 104.00 |
| Oct 22, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 84.00 |
| Oct 21, 2024 | 30.00 | 30.00 | 29.74 | 29.74 | 392.00 |
| Oct 18, 2024 | 30.05 | 30.05 | 29.99 | 29.99 | 582.00 |
| Oct 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 2.000 |
| Oct 16, 2024 | 29.97 | 29.97 | 29.96 | 29.96 | 193.00 |
| Oct 15, 2024 | 29.97 | 29.97 | 29.76 | 29.76 | 327.00 |
| Oct 14, 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 102.00 |
| Oct 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 4.000 |
| Oct 10, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 592.00 |
| Oct 09, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 0.000 |
| Oct 08, 2024 | 29.36 | 29.36 | 29.33 | 29.33 | 104.00 |
| Oct 07, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 3.000 |
| Oct 04, 2024 | 29.36 | 29.45 | 29.36 | 29.45 | 718.00 |
| Oct 03, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 0.000 |
| Oct 02, 2024 | 29.50 | 29.51 | 29.44 | 29.44 | 1746.00 |
| Oct 01, 2024 | 30.19 | 30.19 | 29.47 | 29.50 | 5242.00 |
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
24.28
Minimum
Oct 27 2023
29.99
Maximum
Oct 18 2024
26.63
Average
26.24
Median
Jul 27 2023