BSR Price Analysis

Beacon Selective Risk ETF (BSR)

30.38 +0.35 (+1.17%) USD | NYSEARCA | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	30.46	30.46	30.38	30.38	100.00
Nov 20, 2024	30.03	30.03	30.03	30.03	0.000
Nov 19, 2024	30.06	30.06	29.91	30.03	812.00
Nov 18, 2024	30.28	30.28	30.28	30.28	0.000
Nov 15, 2024	30.28	30.28	30.28	30.28	0.000
Nov 14, 2024	30.28	30.28	30.28	30.28	0.000
Nov 13, 2024	30.42	30.42	30.28	30.28	165.00
Nov 12, 2024	30.33	30.33	30.33	30.33	103.00
Nov 11, 2024	30.39	30.39	30.39	30.39	0.000
Nov 08, 2024	30.45	30.45	30.39	30.39	100.00
Nov 07, 2024	30.23	30.25	30.23	30.24	228.00
Nov 06, 2024	29.96	30.06	29.96	30.06	129.00
Nov 05, 2024	29.44	29.54	29.44	29.54	559.00
Nov 04, 2024	29.20	29.20	29.20	29.20	1.000
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	1.000
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

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).

Read full definition.

Price Range, Past 5 Years

24.28

Minimum

Oct 27 2023

30.39

Maximum

Nov 08 2024

26.74

Average

26.32

Median

Price Benchmarks