Skip to main content
BSR logo

Beacon Unified Catalyst ETF

BSRNYSEARCASammons EnterprisesAsset Allocation

$30.43Today:- (-)1Y +3.64%

As of Oct 16, 2026 close

Assets (AUM)
$34.47M
Expense ratio
1.07%
Dividend yield
2.75%
Holdings
30
52-week range
$28.94$31.76
Volume (live)
-
Avg. volume (3M)
1.92K

BSR ETF Historical Prices: Beacon Unified Catalyst ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

BSR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BSR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BSR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.4330.4330.4330.4330.437
Oct 15, 202630.7730.7730.7730.7730.7721
Oct 14, 202630.6830.7030.6430.6430.64655
Oct 13, 202630.9630.9930.9130.9930.991.93K
Oct 12, 202630.9831.0130.9731.0131.012.06K
Oct 9, 202631.0531.0631.0431.0631.0613.04K
Oct 8, 202630.8530.9130.8530.9130.91158
Oct 7, 202630.9931.0230.9231.0231.0218.17K
Oct 6, 202631.1331.1331.1331.1331.1314
Oct 5, 202630.9730.9730.9730.9730.9713
Oct 2, 202630.7930.8130.7330.7930.791.54K
Oct 1, 202630.6030.6030.6030.6030.6015
Sep 30, 202630.5530.5530.5530.5530.5515
Sep 29, 202630.5530.5530.5530.5530.5514
Sep 28, 202630.5630.5630.5630.5630.56115
Sep 25, 202630.7830.8130.7530.8130.816.62K
Sep 24, 202630.7030.7230.7030.7230.727.95K
Sep 23, 202630.7430.7430.7430.7430.74115
Sep 22, 202630.9730.9730.9730.9730.9714
Sep 21, 202630.9030.9030.9030.9030.9014
Sep 18, 202630.4830.4830.4830.4830.4813
Sep 17, 202630.4130.4130.4130.4130.41131
Sep 16, 202630.1730.1730.1730.1730.1788
Sep 15, 202630.2730.2830.2730.2830.28114
Sep 14, 202630.3030.4230.2830.4230.42816
Sep 11, 202630.5730.5730.5730.5730.5717
Sep 10, 202630.3130.3530.3130.3530.353.31K
Sep 9, 202630.5330.5330.5330.5330.5315
Sep 8, 202630.6630.6630.6630.6630.6619
Sep 4, 202630.8030.8030.8030.8030.8075
Sep 3, 202630.7030.8730.7030.8730.87362
Sep 2, 202630.6130.6130.6130.6130.6116
Sep 1, 202630.4830.4830.4830.4830.4819
Aug 31, 202630.7430.7430.7430.7430.7421
Aug 28, 202630.7430.8030.7430.8030.80508
Aug 27, 202630.9030.9030.9030.9030.9015
Aug 26, 202630.7230.7230.7230.7230.7219
Aug 25, 202630.7230.7230.7230.7230.7216
Aug 24, 202630.6530.6530.6530.6530.6532
Aug 21, 202630.7730.7730.7730.7730.7728
Aug 20, 202630.6430.6430.6430.6430.6423
Aug 19, 202630.7830.8530.7830.8530.85292
Aug 18, 202630.7930.7930.7930.7930.7846
Aug 17, 202631.1431.1431.0231.0231.02123
Aug 14, 202631.1131.1131.1131.1131.1116
Aug 13, 202631.1431.1431.1431.1431.1420
Aug 12, 202630.9230.9230.9130.9130.91204
Aug 11, 202630.8730.8730.7930.7930.795.71K
Aug 10, 202630.8230.8230.8230.8230.8276
Aug 7, 202630.8130.8130.8130.8130.8115
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Beacon Unified Catalyst ETF Historical Prices

What is OHLC data for BSR?

OHLC stands for Open, High, Low, Close - the four key price points for BSR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BSR?

The adjusted close price for BSR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BSR price history go?

BSR historical price data is available from the ETF's inception on Apr 16, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BSR data?

BSR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BSR?

Trading volume for BSR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.