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 (%)
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%)
Jun 03, 2019 17.78 17.78 17.72 17.73 9,716 +0.03(+0.19%)
May 31, 2019 17.76 17.79 17.70 17.70 6,589 -0.09(-0.49%)
May 30, 2019 17.79 17.84 17.79 17.79 4,275 +0.00(+0.00%)
May 29, 2019 17.82 17.84 17.75 17.79 97,967 -0.09(-0.50%)
May 28, 2019 17.90 17.90 17.86 17.88 34,761 -0.01(-0.04%)
May 24, 2019 17.93 17.93 17.88 17.88 12,776 -0.01(-0.08%)
May 23, 2019 17.90 17.90 17.84 17.90 21,407 -0.06(-0.33%)
May 22, 2019 17.95 17.96 17.88 17.96 12,955 -0.01(-0.08%)
May 21, 2019 17.96 17.98 17.91 17.97 32,952 +0.07(+0.39%)
May 20, 2019 17.93 17.93 17.87 17.90 24,951 +0.05(+0.26%)
May 17, 2019 17.84 17.87 17.81 17.85 17,106 +0.03(+0.15%)
May 16, 2019 17.88 17.89 17.83 17.83 20,020 +0.04(+0.21%)
May 15, 2019 17.74 17.84 17.74 17.79 63,522 +0.05(+0.29%)
May 14, 2019 17.80 17.84 17.74 17.74 12,170 -0.01(-0.04%)
May 13, 2019 17.80 17.80 17.73 17.74 25,966 -0.14(-0.79%)
May 10, 2019 17.87 17.94 17.81 17.88 11,540 +0.07(+0.42%)
May 09, 2019 17.86 17.86 17.78 17.81 29,378 -0.09(-0.49%)
May 08, 2019 17.89 17.94 17.88 17.90 28,062 +0.06(+0.32%)
May 07, 2019 17.92 17.92 17.84 17.84 42,375 -0.12(-0.67%)
May 06, 2019 17.91 18.00 17.89 17.96 21,550 -0.01(-0.06%)
May 03, 2019 17.95 18.00 17.92 17.97 43,445 +0.04(+0.25%)
May 02, 2019 17.94 17.95 17.88 17.93 25,300 +0.01(+0.04%)
May 01, 2019 17.96 17.97 17.90 17.92 26,655 -0.03(-0.16%)
Apr 30, 2019 17.91 17.96 17.90 17.95 9,647 +0.00(+0.02%)
Apr 29, 2019 17.91 17.96 17.91 17.95 15,941 -0.00(-0.02%)
Apr 26, 2019 17.94 17.95 17.83 17.95 225,508 +0.05(+0.29%)
Apr 25, 2019 17.85 17.91 17.85 17.90 13,091 +0.01(+0.08%)
Apr 24, 2019 17.92 17.92 17.87 17.88 8,383 -0.03(-0.16%)
Apr 23, 2019 17.90 17.94 17.86 17.91 9,319 +0.04(+0.25%)
Apr 22, 2019 17.87 17.88 17.82 17.87 24,309 +0.06(+0.33%)
Apr 18, 2019 17.83 17.83 17.74 17.81 67,512 +0.01(+0.08%)
Apr 17, 2019 17.85 17.85 17.80 17.80 26,984 -0.05(-0.29%)
Apr 16, 2019 17.86 17.86 17.83 17.85 32,440 +0.00(+0.00%)
Apr 15, 2019 17.84 17.85 17.82 17.85 31,599 +0.01(+0.04%)
Apr 12, 2019 17.82 17.84 17.79 17.84 12,187 +0.06(+0.31%)
Apr 11, 2019 17.78 17.80 17.77 17.78 26,769 +0.00(+0.01%)
Apr 10, 2019 17.76 17.78 17.72 17.78 26,826 +0.07(+0.41%)
Apr 09, 2019 17.71 17.74 17.66 17.71 58,007 +0.00(+0.02%)
Apr 08, 2019 17.69 17.73 17.69 17.70 25,762 -0.00(-0.02%)
Apr 05, 2019 17.67 17.74 17.66 17.71 18,487 -0.01(-0.04%)
Apr 04, 2019 17.67 17.72 17.63 17.72 38,639 +0.10(+0.55%)
Apr 03, 2019 17.66 17.68 17.62 17.62 33,197 -0.04(-0.21%)
Apr 02, 2019 17.66 17.66 17.61 17.66 21,912 +0.02(+0.09%)
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.