NYSE Arca · BSR · ETF
Beacon Unified Catalyst ETF (BSR) ETF price history
Every NYSE Arca trading session of Beacon Unified Catalyst ETF from Apr 18, 2023 to Sep 28, 2026: 865 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSR adjusted close, 2023 to 2026
- $31.67
- All time high, 2025
- $31.76
- 52 week high, $28.13 low
- 865
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BSR key facts
- Beacon Unified Catalyst ETF (BSR) closed at $30.56 on Sep 28, 2026 on NYSE Arca.
- BSR's all time high close is $31.67, set on May 14, 2025; its all time low close is $23.15 on Oct 27, 2023.
- BSR's 52 week range is $28.13 to $31.76.
- BSR returned +5.8% over the year to Sep 28, 2026.
- Since Apr 18, 2023 BSR returned +28%, +7.4% a year compounded.
- BSR's deepest drawdown was -15.7% from May 14, 2025 to May 23, 2025.
- DataCedar holds 865 daily sessions of BSR history from Apr 18, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BSR price chart, 2023 to 2026
BSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +0.5% |
| 6 months | +4.2% |
| Year to date | +3.7% |
| 1 year | +5.8% |
| 3 years | +27.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 18, 2023 | +27.9% |
| Compound annual growth, 3.4 years | +7.4% |
BSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.67 on May 14, 2025
- All time low close
- $23.15 on Oct 27, 2023
- 52 week high
- $31.76 on Feb 26, 2026
- 52 week low
- $28.13 on Nov 20, 2025
- Deepest drawdown
- -15.7% from May 14, 2025 to May 23, 2025, not yet recovered
- Best single session
- +17.9% on May 14, 2025
- Worst single session
- -14.9% on May 15, 2025
- Volatility, 1 year annualised
- 9.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +12%
- Worst calendar year
- 2025, +4%
BSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 18, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.42 | $31.76 | $29.25 | $30.56 | +4.4% | 463.6K | 185 |
| 2025 | $28.07 | $34.03 | $26.53 | $29.28 | +4.2% | 327.1K | 250 |
| 2024 | $24.85 | $29.82 | $24.25 | $28.10 | +12.4% | 67.7K | 252 |
| 2023 | $23.87 | $25.34 | $23.15 | $24.99 | n/a | 1.1M | 178 |
BSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.56 | -0.6% |
| August 2026 | $30.74 | +2.6% |
| July 2026 | $29.95 | -1.4% |
| June 2026 | $30.38 | +0.8% |
| May 2026 | $30.15 | 0.0% |
| April 2026 | $30.15 | +2.0% |
| March 2026 | $29.57 | -5.0% |
| February 2026 | $31.13 | +2.9% |
| January 2026 | $30.26 | +3.3% |
| December 2025 | $29.28 | -0.3% |
| November 2025 | $29.36 | +1.3% |
| October 2025 | $28.97 | +0.1% |
About the BSR data
Daily bars. 865 sessions from Apr 18, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BRKC YieldMax BRK.B Option Income Strategy ETF
- BRSM MFS Blended Research Small-Mid Cap ETF
- BRZU Direxion Daily Brazil Bull 2X ETF
- BSOL Bitwise Solana Staking ETF
- BSTP Innovator Buffer Step-Up Strategy ETF
- BSV Vanguard Short-Term Bond ETF
- BTA BlackRock Long-Term Municipal Advantage Trust
- BTAL AGF U.S. Market Neutral Anti-Beta Fund
Common questions
BSR share price history
