Beacon Unified Catalyst ETF (BSR)
30.73
+0.16
(+0.53%)
USD |
NYSEARCA |
Oct 27, 16:00
BSR Price : 30.73 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 8.000 |
| Oct 26, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 9.000 |
| Oct 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 18.00 |
| Oct 22, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 8.000 |
| Oct 21, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 8.000 |
| Oct 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 8.000 |
| Oct 19, 2026 | 30.40 | 30.65 | 30.40 | 30.56 | 311.00 |
| Oct 16, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 8.000 |
| Oct 15, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 22.00 |
| Oct 14, 2026 | 30.68 | 30.70 | 30.64 | 30.64 | 656.00 |
| Oct 13, 2026 | 30.96 | 30.99 | 30.91 | 30.99 | 1929.00 |
| Oct 12, 2026 | 30.98 | 31.01 | 30.97 | 31.01 | 2065.00 |
| Oct 09, 2026 | 31.05 | 31.06 | 31.04 | 31.06 | 13042.00 |
| Oct 08, 2026 | 30.85 | 30.91 | 30.85 | 30.91 | 159.00 |
| 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 |
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