Free Trial
→ Why SMX Could Be a High-Upside Small-Cap Stock (From Smallcaps Daily) (Ad)tc pixel Free BESF Stock Alerts

Bastion Energy ETF (BESF) Chart & Stock Price History

$39.34 -0.14 (-0.35%)
As of 02:17 PM Eastern
Compare

Bastion Energy ETF Stock Price Performance

The Bastion Energy ETF (BESF) fund chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the fund increased 17.31%. In the past month, the fund has decreased 1.94%, reflecting recent market activity.

As of the latest close, Bastion Energy ETF traded at $39.48 with a market cap of $22.11 million and volume of 266 shares.

Receive BESF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bastion Energy ETF and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.91%
1 Month
Performance
-1.94%
3 Month
Performance
+2.21%
Year-To-Date
Performance
+17.31%

BESF Stock Chart for Thursday, May, 28, 2026

BESF Chart by TradingView

Bastion Energy ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2026$40.46$39.48
-2.42%		$39.74$39.48266 shs$22.11 million
05/26/2026$41.37$40.46
-2.20%		$41.24$40.462,787 shs$22.66 million
05/25/2026$41.37$41.37$41.37$40.9920,519 shs$23.17 million
05/22/2026$41.25$41.37
+0.29%		$41.37$40.9920,519 shs$23.17 million
05/21/2026$41.69$41.25
-1.06%		$42.06$41.254,540 shs$23.10 million
05/20/2026$42.48$41.69
-1.86%		$42.55$41.612,766 shs$23.35 million
05/19/2026$41.97$42.48
+1.22%		$42.50$41.823,723 shs$23.79 million
05/18/2026$41.76$41.97
+0.50%		$42.04$41.351,612 shs$23.50 million
05/15/2026$41.22$41.76
+1.31%		$41.76$41.581,134 shs$23.39 million
05/14/2026$40.63$41.22
+1.45%		$41.23$40.884,515 shs$23.08 million
05/13/2026$40.53$40.63
+0.25%		$40.69$40.43567 shs$22.75 million
05/12/2026$40.05$40.53
+1.20%		$40.53$40.00791 shs$22.70 million
05/11/2026$39.11$40.05
+2.40%		$40.15$40.051,780 shs$22.43 million
05/08/2026$39.34$39.11
-0.58%		$39.44$39.101,166 shs$21.90 million
05/07/2026$39.78$39.34
-1.11%		$39.34$38.622,395 shs$22.03 million
05/06/2026$41.33$39.78
-3.75%		$40.20$39.694,079 shs$22.28 million
05/05/2026N/A$41.33$41.52$41.323,640 shs$23.15 million
04/30/2026$40.88$41.35
+1.15%		$41.35$41.1513,056 shs$23.16 million
04/29/2026$40.12$40.88
+1.89%		$40.92$40.772,530 shs$22.89 million
04/28/2026$39.63$40.12
+1.24%		$40.33$39.9622,934 shs$22.47 million
04/27/2026$39.36$39.63
+0.69%		$39.85$39.57841 shs$22.19 million
Related Companies

This page (BATS:BESF) was last updated on 5/28/2026 by MarketBeat.com Staff.
From Our Partners
The math on the SpaceX IPO is broken
SpaceX is expected to go public at a $1.75 trillion valuation. For investors to see a 10x return, the company ...
Weiss Ratings | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel
This Tech Could Be Bigger Than Apple, Amazon, and Microsoft Combined
A breakthrough technology backed by Elon Musk, Sam Altman, and Nvidia CEO Jensen Huang may hold the answer to ...
Altimetry | Sponsoredtc pixel
SMX Could Be One of the Most Interesting Small Caps Right Now
SMX (Security Matters) Public Limited is developing molecular-level markers embedded into plastics, fuels, met...
Smallcaps Daily | Sponsoredtc pixel