Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2025 High Yield Corp Bond ETF (NY: BSJP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2019 19.71 19.71 19.71 0 -0.02(-0.08%)
Dec 27, 2019 19.72 19.73 19.70 19.72 36,851 +0.01(+0.06%)
Dec 26, 2019 19.70 19.71 19.70 19.71 28,936 +0.02(+0.12%)
Dec 24, 2019 19.66 19.69 19.64 19.69 26,537 -0.01(-0.04%)
Dec 23, 2019 19.72 19.72 19.64 19.69 23,333 +0.11(+0.58%)
Dec 20, 2019 19.60 19.61 19.57 19.58 59,440 -0.01(-0.04%)
Dec 19, 2019 19.57 19.60 19.57 19.59 45,627 +0.02(+0.12%)
Dec 18, 2019 19.54 19.57 19.54 19.57 41,984 +0.02(+0.12%)
Dec 17, 2019 19.49 19.54 19.48 19.54 72,202 +0.05(+0.24%)
Dec 16, 2019 19.51 19.51 19.45 19.49 26,165 +0.03(+0.16%)
Dec 13, 2019 19.51 19.51 19.46 19.46 138,568 -0.01(-0.04%)
Dec 12, 2019 19.44 19.47 19.41 19.47 50,877 +0.07(+0.34%)
Dec 11, 2019 19.35 19.40 19.35 19.40 41,514 +0.06(+0.31%)
Dec 10, 2019 19.34 19.34 19.33 19.34 60,032 +0.02(+0.08%)
Dec 09, 2019 19.33 19.35 19.32 19.33 19,195 +0.01(+0.04%)
Dec 06, 2019 19.33 19.33 19.31 19.32 13,590 +0.05(+0.24%)
Dec 05, 2019 19.23 19.27 19.23 19.27 19,874 +0.05(+0.25%)
Dec 04, 2019 19.18 19.23 19.18 19.23 26,488 +0.03(+0.16%)
Dec 03, 2019 19.17 19.20 19.14 19.20 40,560 -0.02(-0.10%)
Dec 02, 2019 19.24 19.24 19.16 19.21 18,679 -0.02(-0.10%)
Nov 29, 2019 19.24 19.25 19.23 19.23 14,733 +0.02(+0.08%)
Nov 27, 2019 19.21 19.22 19.20 19.22 53,217 +0.02(+0.12%)
Nov 26, 2019 19.23 19.23 19.18 19.20 27,455 +0.01(+0.06%)
Nov 25, 2019 19.15 19.18 19.15 19.18 41,100 +0.05(+0.27%)
Nov 22, 2019 19.13 19.13 19.11 19.13 24,386 +0.04(+0.21%)
Nov 21, 2019 19.12 19.12 19.09 19.09 15,120 -0.06(-0.31%)
Nov 20, 2019 19.16 19.19 19.13 19.15 31,675 -0.00(-0.02%)
Nov 19, 2019 19.19 19.19 19.15 19.16 24,613 -0.06(-0.29%)
Nov 18, 2019 19.23 19.23 19.20 19.21 40,248 +0.08(+0.44%)
Nov 15, 2019 19.17 19.17 19.11 19.13 167,930 +0.02(+0.08%)
Nov 14, 2019 19.18 19.18 19.11 19.11 28,105 -0.01(-0.06%)
Nov 13, 2019 19.13 19.14 19.12 19.12 33,910 -0.00(-0.02%)
Nov 12, 2019 19.17 19.17 19.12 19.13 11,077 +0.02(+0.08%)
Nov 11, 2019 19.10 19.14 19.10 19.11 6,208 -0.02(-0.12%)
Nov 08, 2019 19.18 19.18 19.13 19.13 46,020 -0.00(-0.01%)
Nov 07, 2019 19.14 19.14 19.12 19.14 10,910 +0.02(+0.11%)
Nov 06, 2019 19.16 19.16 19.10 19.12 37,466 -0.00(-0.02%)
Nov 05, 2019 19.15 19.15 19.07 19.12 55,768 -0.01(-0.04%)
Nov 04, 2019 19.11 19.16 19.11 19.13 80,721 +0.00(+0.00%)
Nov 01, 2019 19.09 19.13 19.03 19.13 118,705 +0.08(+0.41%)
Oct 31, 2019 19.11 19.11 19.01 19.05 22,071 -0.03(-0.16%)
Oct 30, 2019 19.09 19.11 19.05 19.08 26,020 -0.02(-0.12%)
Oct 29, 2019 19.12 19.12 19.09 19.10 18,217 -0.03(-0.16%)
Oct 28, 2019 19.15 19.15 19.11 19.14 37,879 +0.05(+0.29%)
Oct 25, 2019 19.07 19.09 19.05 19.08 35,380 +0.02(+0.10%)
Oct 24, 2019 19.05 19.07 19.05 19.06 15,747 -0.00(-0.02%)
Oct 23, 2019 19.08 19.08 19.00 19.07 19,144 +0.02(+0.12%)
Oct 22, 2019 19.00 19.07 19.00 19.04 46,679 +0.01(+0.04%)
Oct 21, 2019 19.07 19.07 19.03 19.03 22,043 +0.08(+0.41%)
Oct 18, 2019 18.99 18.99 18.95 18.96 28,350 -0.04(-0.22%)
Oct 17, 2019 18.97 19.02 18.96 19.00 22,079 -0.00(-0.03%)
Oct 16, 2019 19.00 19.02 18.94 19.00 31,730 +0.07(+0.37%)
Oct 15, 2019 18.92 18.95 18.89 18.93 24,676 +0.02(+0.12%)
Oct 14, 2019 18.93 18.94 18.88 18.91 13,153 +0.02(+0.08%)
Oct 11, 2019 18.86 18.94 18.86 18.89 15,016 +0.05(+0.25%)
Oct 10, 2019 18.86 18.87 18.83 18.85 21,410 +0.02(+0.08%)
Oct 09, 2019 18.88 18.89 18.79 18.83 56,714 +0.09(+0.49%)
Oct 08, 2019 18.80 18.82 18.74 18.74 27,485 -0.11(-0.56%)
Oct 07, 2019 18.89 18.89 18.84 18.85 12,259 -0.04(-0.22%)
Oct 04, 2019 18.85 18.89 18.82 18.89 58,513 +0.07(+0.37%)
Oct 03, 2019 18.81 18.83 18.75 18.82 26,876 -0.01(-0.04%)
Oct 02, 2019 18.92 18.92 18.76 18.82 13,314 -0.08(-0.44%)
Oct 01, 2019 18.99 18.99 18.88 18.91 21,019 -0.04(-0.19%)
Sep 30, 2019 18.96 18.96 18.92 18.94 13,064 +0.04(+0.20%)
Sep 27, 2019 18.97 18.97 18.87 18.91 19,547 -0.07(-0.39%)
Sep 26, 2019 18.93 19.00 18.93 18.98 13,987 +0.01(+0.06%)
Sep 25, 2019 19.00 19.00 18.93 18.97 13,626 +0.01(+0.04%)
Sep 24, 2019 19.04 19.04 18.95 18.96 3,570 -0.05(-0.26%)
Sep 23, 2019 19.02 19.03 18.98 19.01 22,825 +0.14(+0.77%)
Sep 20, 2019 18.90 18.92 18.86 18.87 52,269 -0.01(-0.05%)
Sep 19, 2019 18.94 18.95 18.88 18.88 14,588 -0.02(-0.08%)
Sep 18, 2019 18.91 18.92 18.86 18.89 20,519 +0.00(+0.00%)
Sep 17, 2019 18.89 18.92 18.86 18.89 21,395 +0.02(+0.10%)
Sep 16, 2019 18.89 18.92 18.85 18.87 22,956 +0.02(+0.12%)
Sep 13, 2019 18.80 18.88 18.80 18.85 7,056 +0.01(+0.04%)
Sep 12, 2019 18.88 18.88 18.83 18.84 2,966 -0.02(-0.12%)
Sep 11, 2019 18.84 18.87 18.82 18.86 14,243 +0.01(+0.06%)
Sep 10, 2019 18.82 18.86 18.81 18.85 6,614 +0.01(+0.06%)
Sep 09, 2019 18.81 18.88 18.81 18.84 12,171 -0.02(-0.10%)
Sep 06, 2019 18.87 18.90 18.81 18.86 10,584 +0.13(+0.68%)
Sep 05, 2019 18.74 18.76 18.73 18.73 9,369 -0.02(-0.12%)
Sep 04, 2019 18.71 18.77 18.70 18.76 5,464 +0.07(+0.35%)
Sep 03, 2019 18.75 18.75 18.65 18.69 18,063 -0.05(-0.27%)
Aug 30, 2019 18.77 18.80 18.72 18.74 16,465 -0.01(-0.06%)
Aug 29, 2019 18.75 18.79 18.73 18.75 13,686 +0.08(+0.41%)
Aug 28, 2019 18.69 18.71 18.63 18.68 13,249 +0.02(+0.08%)
Aug 27, 2019 18.76 18.76 18.64 18.66 21,847 +0.03(+0.18%)
Aug 26, 2019 18.63 18.64 18.59 18.63 5,884 +0.08(+0.41%)
Aug 23, 2019 18.69 18.69 18.55 18.55 18,817 -0.05(-0.25%)
Aug 22, 2019 18.63 18.66 18.60 18.60 32,446 -0.01(-0.07%)
Aug 21, 2019 18.64 18.65 18.59 18.61 66,722 +0.03(+0.16%)
Aug 20, 2019 18.57 18.65 18.57 18.58 79,757 +0.07(+0.37%)
Aug 19, 2019 18.55 18.59 18.51 18.51 66,294 +0.11(+0.60%)
Aug 16, 2019 18.43 18.46 18.38 18.40 75,470 +0.03(+0.16%)
Aug 15, 2019 18.34 18.39 18.32 18.37 24,002 +0.06(+0.34%)
Aug 14, 2019 18.40 18.40 18.31 18.31 26,115 -0.14(-0.77%)
Aug 13, 2019 18.44 18.50 18.41 18.45 36,331 +0.09(+0.48%)
Aug 12, 2019 18.41 18.41 18.36 18.36 10,958 -0.05(-0.24%)
Aug 09, 2019 18.37 18.44 18.37 18.41 31,797 +0.00(+0.01%)
Aug 08, 2019 18.39 18.44 18.39 18.41 12,707 +0.03(+0.16%)
Aug 07, 2019 18.33 18.38 18.26 18.38 87,843 +0.01(+0.08%)
Aug 06, 2019 18.34 18.40 18.33 18.36 4,000 +0.14(+0.79%)
Aug 05, 2019 18.38 18.38 18.22 18.22 20,025 -0.24(-1.31%)
Aug 02, 2019 18.53 18.53 18.41 18.46 22,297 +0.02(+0.08%)
Aug 01, 2019 18.52 18.59 18.45 18.45 22,148 -0.08(-0.45%)
Jul 31, 2019 18.52 18.61 18.45 18.53 48,254 +0.05(+0.29%)
Jul 30, 2019 18.49 18.50 18.46 18.48 9,374 -0.08(-0.41%)
Jul 29, 2019 18.58 18.58 18.52 18.55 23,349 -0.02(-0.08%)
Jul 26, 2019 18.49 18.57 18.49 18.57 17,811 +0.09(+0.50%)
Jul 25, 2019 18.49 18.50 18.46 18.48 28,640 +0.01(+0.04%)
Jul 24, 2019 18.48 18.48 18.42 18.47 50,637 +0.03(+0.17%)
Jul 23, 2019 18.39 18.46 18.39 18.44 24,989 -0.01(-0.05%)
Jul 22, 2019 18.47 18.47 18.41 18.45 30,395 +0.13(+0.68%)
Jul 19, 2019 18.38 18.38 18.32 18.32 108,311 -0.03(-0.16%)
Jul 18, 2019 18.36 18.38 18.32 18.35 14,939 +0.01(+0.04%)
Jul 17, 2019 18.35 18.36 18.32 18.34 18,686 -0.02(-0.10%)
Jul 16, 2019 18.39 18.41 18.35 18.36 16,625 -0.03(-0.18%)
Jul 15, 2019 18.41 18.41 18.36 18.40 18,107 +0.04(+0.20%)
Jul 12, 2019 18.34 18.42 18.34 18.36 16,786 -0.01(-0.04%)
Jul 11, 2019 18.41 18.41 18.34 18.37 79,834 -0.02(-0.12%)
Jul 10, 2019 18.41 18.41 18.37 18.39 18,612 +0.02(+0.12%)
Jul 09, 2019 18.38 18.38 18.36 18.37 16,409 +0.02(+0.08%)
Jul 08, 2019 18.38 18.39 18.35 18.35 8,922 -0.03(-0.14%)
Jul 05, 2019 18.42 18.42 18.36 18.38 18,118 -0.09(-0.47%)
Jul 03, 2019 18.45 18.48 18.41 18.47 54,621 +0.03(+0.17%)
Jul 02, 2019 18.37 18.45 18.36 18.44 35,003 +0.05(+0.29%)
Jul 01, 2019 18.45 18.45 18.34 18.38 47,571 +0.01(+0.04%)
Jun 28, 2019 18.37 18.39 18.35 18.38 18,118 +0.03(+0.14%)
Jun 27, 2019 18.36 18.37 18.29 18.35 13,951 +0.03(+0.19%)
Jun 26, 2019 18.38 18.38 18.27 18.32 21,141 +0.02(+0.08%)
Jun 25, 2019 18.35 18.36 18.26 18.30 29,786 -0.08(-0.45%)
Jun 24, 2019 18.38 18.41 18.36 18.38 9,112 +0.08(+0.42%)
Jun 21, 2019 18.27 18.34 18.27 18.31 6,858 -0.08(-0.44%)
Jun 20, 2019 18.29 18.40 18.29 18.39 8,108 +0.13(+0.71%)
Jun 19, 2019 18.21 18.26 18.14 18.26 15,576 +0.08(+0.43%)
Jun 18, 2019 18.08 18.19 18.08 18.18 21,421 +0.13(+0.74%)
Jun 17, 2019 18.09 18.09 18.04 18.05 11,056 -0.03(-0.16%)
Jun 14, 2019 18.06 18.08 18.05 18.08 12,641 -0.04(-0.25%)
Jun 13, 2019 18.10 18.12 18.05 18.12 152,888 +0.05(+0.29%)
Jun 12, 2019 18.11 18.11 18.03 18.07 123,903 -0.02(-0.12%)
Jun 11, 2019 18.12 18.13 18.02 18.09 23,223 +0.05(+0.29%)
Jun 10, 2019 18.07 18.08 18.03 18.04 17,362 +0.01(+0.06%)
Jun 07, 2019 17.98 18.05 17.98 18.03 24,207 +0.09(+0.50%)
Jun 06, 2019 17.89 17.98 17.89 17.94 13,217 +0.02(+0.09%)
Jun 05, 2019 17.93 17.96 17.87 17.92 11,927 +0.05(+0.27%)
Jun 04, 2019 17.73 17.92 17.73 17.88 20,021 +0.14(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.