Yahoo

Mail

UK markets open in 4 hours 40 minutes

NIKKEI 225
38,352.63
+150.26(+0.39%)
HANG SENG
18,433.19
+119.33(+0.65%)
CRUDE OIL
79.28
+0.29(+0.37%)
GOLD FUTURES
2,315.10
-7.20(-0.31%)
DOW
39,056.39
+172.13(+0.44%)
Bitcoin GBP
49,234.31
-956.07(-1.90%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

Beacon Selective Risk ETF (BSR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.19

-0.03

(-0.11%)

At close: 01:18PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	27.19	27.19	27.19	27.19	27.19	100
07 May 2024	27.22	27.22	27.22	27.22	27.22	100
06 May 2024	27.11	27.11	27.11	27.11	27.11	100
03 May 2024	26.89	26.89	26.89	26.89	26.89	100
02 May 2024	26.66	26.66	26.66	26.66	26.66	-
01 May 2024	26.47	26.47	26.47	26.47	26.47	100
30 Apr 2024	26.50	26.50	26.50	26.50	26.50	100
29 Apr 2024	26.87	26.88	26.87	26.88	26.88	800
26 Apr 2024	26.77	26.77	26.77	26.77	26.77	-
25 Apr 2024	26.63	26.63	26.63	26.63	26.63	-
24 Apr 2024	26.69	26.76	26.69	26.76	26.76	1,400
23 Apr 2024	26.81	26.81	26.70	26.72	26.72	800
22 Apr 2024	26.46	26.46	26.46	26.46	26.46	100
19 Apr 2024	26.28	26.28	26.28	26.28	26.28	100
18 Apr 2024	26.29	26.29	26.29	26.29	26.29	-
17 Apr 2024	26.32	26.32	26.32	26.32	26.32	100
16 Apr 2024	26.39	26.39	26.39	26.39	26.39	-
15 Apr 2024	26.51	26.51	26.51	26.51	26.51	100
12 Apr 2024	26.77	26.77	26.77	26.77	26.77	-
11 Apr 2024	27.20	27.20	27.20	27.20	27.20	-
10 Apr 2024	27.13	27.13	27.13	27.13	27.13	100
09 Apr 2024	27.45	27.45	27.45	27.45	27.45	100
08 Apr 2024	27.42	27.42	27.39	27.39	27.39	100
05 Apr 2024	27.37	27.37	27.37	27.37	27.37	-
04 Apr 2024	27.14	27.14	27.14	27.14	27.14	-
03 Apr 2024	27.38	27.38	27.38	27.38	27.38	100
02 Apr 2024	27.33	27.33	27.33	27.33	27.33	100
01 Apr 2024	27.55	27.55	27.51	27.51	27.51	200
28 Mar 2024	27.65	27.65	27.65	27.65	27.65	-
27 Mar 2024	27.35	27.54	27.35	27.54	27.54	1,000
26 Mar 2024	27.41	27.42	27.29	27.29	27.29	1,200
25 Mar 2024	27.27	27.27	27.27	27.27	27.27	-
22 Mar 2024	27.38	27.38	27.34	27.34	27.34	600
21 Mar 2024	27.45	27.45	27.45	27.45	27.45	100
20 Mar 2024	27.30	27.30	27.30	27.30	27.30	100
19 Mar 2024	26.93	27.08	26.93	27.08	27.08	300
18 Mar 2024	26.94	26.94	26.94	26.94	26.94	100
15 Mar 2024	26.83	26.83	26.83	26.83	26.83	-
14 Mar 2024	26.90	26.90	26.90	26.90	26.90	-
13 Mar 2024	27.07	27.07	27.07	27.07	27.07	-
12 Mar 2024	27.06	27.06	27.06	27.06	27.06	-
11 Mar 2024	26.91	26.91	26.91	26.91	26.91	-
08 Mar 2024	26.91	26.91	26.91	26.91	26.91	-
07 Mar 2024	26.98	26.98	26.98	26.98	26.98	-
06 Mar 2024	26.78	26.78	26.78	26.78	26.78	100
05 Mar 2024	26.66	26.66	26.66	26.66	26.66	100
04 Mar 2024	26.81	26.81	26.81	26.81	26.81	100
01 Mar 2024	26.86	26.86	26.86	26.86	26.86	-
29 Feb 2024	26.70	26.70	26.69	26.69	26.69	100
28 Feb 2024	26.52	26.52	26.52	26.52	26.52	-
27 Feb 2024	26.53	26.53	26.53	26.53	26.53	-
26 Feb 2024	26.49	26.49	26.49	26.49	26.49	-
23 Feb 2024	26.58	26.58	26.58	26.58	26.58	-
22 Feb 2024	26.48	26.53	26.48	26.53	26.53	2,300
21 Feb 2024	26.23	26.23	26.23	26.23	26.23	-
20 Feb 2024	26.15	26.15	26.15	26.15	26.15	-
16 Feb 2024	26.31	26.31	26.31	26.31	26.31	100
15 Feb 2024	26.43	26.43	26.43	26.43	26.43	-
14 Feb 2024	26.12	26.12	26.12	26.12	26.12	-
13 Feb 2024	25.85	25.87	25.85	25.86	25.86	200
12 Feb 2024	26.28	26.28	26.28	26.28	26.28	-
09 Feb 2024	26.21	26.21	26.21	26.21	26.21	-
08 Feb 2024	26.09	26.15	26.09	26.15	26.15	200
07 Feb 2024	26.08	26.08	26.08	26.08	26.08	-
06 Feb 2024	25.98	25.98	25.98	25.98	25.98	-
05 Feb 2024	25.85	25.85	25.85	25.85	25.85	100
02 Feb 2024	26.16	26.16	26.12	26.12	26.12	600
01 Feb 2024	25.90	25.97	25.82	25.97	25.97	3,900
31 Jan 2024	25.72	25.72	25.72	25.72	25.72	100
30 Jan 2024	26.03	26.03	26.03	26.03	26.03	100
29 Jan 2024	25.86	26.01	25.86	26.01	26.01	1,000
26 Jan 2024	25.81	25.83	25.81	25.83	25.83	200
25 Jan 2024	25.79	25.79	25.79	25.79	25.79	100
24 Jan 2024	25.63	25.63	25.63	25.63	25.63	100
23 Jan 2024	25.70	25.70	25.70	25.70	25.70	-
22 Jan 2024	25.69	25.69	25.69	25.69	25.69	100
19 Jan 2024	25.56	25.56	25.56	25.56	25.56	100
18 Jan 2024	25.35	25.35	25.35	25.35	25.35	-
17 Jan 2024	25.25	25.25	25.25	25.25	25.25	100
16 Jan 2024	25.40	25.40	25.40	25.40	25.40	100
12 Jan 2024	25.63	25.63	25.63	25.63	25.63	2,200
11 Jan 2024	25.60	25.60	25.60	25.60	25.60	100
10 Jan 2024	25.63	25.63	25.63	25.63	25.63	-
09 Jan 2024	25.59	25.59	25.59	25.59	25.59	-
08 Jan 2024	25.16	25.70	25.16	25.70	25.70	400
05 Jan 2024	25.47	25.47	25.47	25.47	25.47	-
04 Jan 2024	25.46	25.46	25.46	25.46	25.46	-
03 Jan 2024	25.58	25.58	25.58	25.58	25.58	100
02 Jan 2024	25.78	25.78	25.78	25.78	25.78	100
29 Dec 2023	25.93	25.93	25.93	25.93	25.93	100
28 Dec 2023	26.07	26.07	26.07	26.07	26.07	100
27 Dec 2023	26.11	26.11	26.11	26.11	26.11	100
26 Dec 2023	26.03	26.03	26.03	26.03	26.03	100
26 Dec 2023	0.28 Dividend
22 Dec 2023	26.23	26.23	26.19	26.19	25.91	1,400
21 Dec 2023	26.17	26.17	26.17	26.17	25.89	100
20 Dec 2023	26.00	26.00	26.00	26.00	25.72	100
19 Dec 2023	26.22	26.22	26.22	26.22	25.94	100
18 Dec 2023	26.05	26.05	26.05	26.05	25.77	100
15 Dec 2023	26.00	26.00	26.00	26.00	25.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,352.63+150.26(+0.39%)

HANG SENG18,433.19+119.33(+0.65%)

CRUDE OIL79.28+0.29(+0.37%)

GOLD FUTURES2,315.10-7.20(-0.31%)

DOW39,056.39+172.13(+0.44%)

Bitcoin GBP49,234.31-956.07(-1.90%)

How to make a tax-free income

Beacon Selective Risk ETF (BSR)

NIKKEI 225
38,352.63
+150.26(+0.39%)

HANG SENG
18,433.19
+119.33(+0.65%)

CRUDE OIL
79.28
+0.29(+0.37%)

GOLD FUTURES
2,315.10
-7.20(-0.31%)

DOW
39,056.39
+172.13(+0.44%)

Bitcoin GBP
49,234.31
-956.07(-1.90%)