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

Bs 2022 High Yield Corp Bond ETF (NY: BSJM )

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 22.17 22.17 22.17 0 +0.01(+0.04%)
Dec 27, 2019 22.19 22.23 22.14 22.16 273,029 -0.02(-0.08%)
Dec 26, 2019 22.18 22.18 22.15 22.18 212,425 +0.03(+0.12%)
Dec 24, 2019 22.14 22.17 22.14 22.15 266,093 +0.01(+0.04%)
Dec 23, 2019 22.15 22.18 22.12 22.14 190,292 +0.09(+0.42%)
Dec 20, 2019 22.08 22.08 22.05 22.05 284,552 -0.01(-0.06%)
Dec 19, 2019 22.07 22.08 22.04 22.07 305,722 +0.00(+0.00%)
Dec 18, 2019 22.05 22.08 22.05 22.07 743,258 +0.02(+0.08%)
Dec 17, 2019 22.02 22.08 22.02 22.05 293,847 +0.04(+0.16%)
Dec 16, 2019 22.02 22.02 21.99 22.01 156,518 +0.02(+0.08%)
Dec 13, 2019 21.98 21.99 21.95 21.99 170,620 +0.02(+0.08%)
Dec 12, 2019 21.94 21.99 21.94 21.98 187,204 +0.05(+0.21%)
Dec 11, 2019 21.90 21.93 21.89 21.93 178,421 +0.03(+0.12%)
Dec 10, 2019 21.89 21.90 21.87 21.90 145,479 +0.02(+0.08%)
Dec 09, 2019 21.90 21.90 21.87 21.89 105,136 +0.00(+0.00%)
Dec 06, 2019 21.87 21.92 21.87 21.89 265,249 +0.04(+0.17%)
Dec 05, 2019 21.86 21.87 21.82 21.85 206,463 +0.00(+0.00%)
Dec 04, 2019 21.81 21.85 21.80 21.85 187,563 +0.04(+0.17%)
Dec 03, 2019 21.79 21.81 21.76 21.81 197,978 -0.02(-0.08%)
Dec 02, 2019 21.84 21.86 21.81 21.83 143,696 -0.00(-0.02%)
Nov 29, 2019 21.85 21.85 21.83 21.84 47,813 -0.01(-0.06%)
Nov 27, 2019 21.84 21.85 21.81 21.85 223,758 +0.01(+0.06%)
Nov 26, 2019 21.82 21.84 21.81 21.84 162,451 +0.01(+0.07%)
Nov 25, 2019 21.81 21.82 21.80 21.82 184,315 +0.03(+0.12%)
Nov 22, 2019 21.79 21.80 21.75 21.80 215,549 +0.04(+0.21%)
Nov 21, 2019 21.77 21.79 21.73 21.75 234,438 -0.01(-0.04%)
Nov 20, 2019 21.79 21.81 21.74 21.76 229,076 -0.02(-0.08%)
Nov 19, 2019 21.81 21.83 21.77 21.78 172,810 -0.02(-0.08%)
Nov 18, 2019 21.81 21.81 21.79 21.80 141,781 +0.08(+0.38%)
Nov 15, 2019 21.71 21.73 21.69 21.71 189,093 +0.01(+0.04%)
Nov 14, 2019 21.70 21.71 21.70 21.70 187,297 +0.01(+0.04%)
Nov 13, 2019 21.70 21.70 21.69 21.70 109,542 -0.01(-0.04%)
Nov 12, 2019 21.70 21.73 21.70 21.70 170,948 +0.00(+0.00%)
Nov 11, 2019 21.70 21.70 21.69 21.70 112,811 +0.00(+0.00%)
Nov 08, 2019 21.70 21.72 21.67 21.70 284,142 +0.02(+0.08%)
Nov 07, 2019 21.71 21.74 21.69 21.69 159,771 -0.02(-0.08%)
Nov 06, 2019 21.70 21.71 21.69 21.70 262,689 +0.02(+0.08%)
Nov 05, 2019 21.73 21.73 21.68 21.69 283,262 -0.04(-0.21%)
Nov 04, 2019 21.69 21.74 21.69 21.73 368,610 +0.05(+0.25%)
Nov 01, 2019 21.70 21.70 21.65 21.68 202,847 +0.00(+0.00%)
Oct 31, 2019 21.71 21.73 21.65 21.68 383,767 -0.03(-0.12%)
Oct 30, 2019 21.72 21.73 21.70 21.70 98,903 -0.03(-0.12%)
Oct 29, 2019 21.75 21.75 21.72 21.73 183,680 -0.01(-0.04%)
Oct 28, 2019 21.74 21.74 21.71 21.74 233,443 +0.02(+0.08%)
Oct 25, 2019 21.70 21.73 21.70 21.72 138,437 +0.02(+0.08%)
Oct 24, 2019 21.70 21.71 21.69 21.70 109,762 +0.01(+0.04%)
Oct 23, 2019 21.70 21.70 21.67 21.70 120,928 +0.01(+0.04%)
Oct 22, 2019 21.69 21.70 21.68 21.69 254,634 -0.01(-0.04%)
Oct 21, 2019 21.71 21.71 21.69 21.70 86,720 +0.10(+0.46%)
Oct 18, 2019 21.60 21.60 21.58 21.60 110,524 -0.00(-0.01%)
Oct 17, 2019 21.62 21.62 21.57 21.60 151,163 +0.01(+0.04%)
Oct 16, 2019 21.61 21.61 21.58 21.59 106,735 -0.02(-0.08%)
Oct 15, 2019 21.56 21.62 21.55 21.61 113,959 +0.03(+0.12%)
Oct 14, 2019 21.60 21.60 21.55 21.58 432,356 -0.01(-0.04%)
Oct 11, 2019 21.53 21.61 21.53 21.59 114,020 +0.05(+0.25%)
Oct 10, 2019 21.53 21.56 21.51 21.54 148,702 +0.03(+0.12%)
Oct 09, 2019 21.52 21.53 21.51 21.51 119,324 +0.01(+0.04%)
Oct 08, 2019 21.55 21.55 21.49 21.50 100,865 -0.04(-0.21%)
Oct 07, 2019 21.55 21.55 21.54 21.55 119,174 +0.00(+0.02%)
Oct 04, 2019 21.57 21.57 21.53 21.54 140,185 -0.01(-0.06%)
Oct 03, 2019 21.56 21.56 21.48 21.56 264,160 +0.02(+0.10%)
Oct 02, 2019 21.63 21.63 21.53 21.53 163,858 -0.09(-0.43%)
Oct 01, 2019 21.62 21.64 21.60 21.63 171,603 +0.02(+0.09%)
Sep 30, 2019 21.65 21.66 21.61 21.61 143,129 -0.04(-0.16%)
Sep 27, 2019 21.67 21.67 21.62 21.64 215,183 -0.01(-0.04%)
Sep 26, 2019 21.67 21.67 21.64 21.65 163,250 -0.02(-0.08%)
Sep 25, 2019 21.67 21.69 21.63 21.67 154,622 -0.02(-0.08%)
Sep 24, 2019 21.69 21.70 21.66 21.69 238,480 +0.02(+0.08%)
Sep 23, 2019 21.70 21.70 21.66 21.67 100,053 +0.09(+0.43%)
Sep 20, 2019 21.57 21.59 21.56 21.58 187,341 +0.02(+0.10%)
Sep 19, 2019 21.59 21.60 21.55 21.56 145,504 -0.04(-0.16%)
Sep 18, 2019 21.57 21.62 21.55 21.59 186,851 +0.01(+0.04%)
Sep 17, 2019 21.57 21.58 21.54 21.58 207,404 +0.03(+0.12%)
Sep 16, 2019 21.54 21.59 21.54 21.56 148,538 +0.02(+0.08%)
Sep 13, 2019 21.53 21.55 21.52 21.54 562,935 +0.02(+0.08%)
Sep 12, 2019 21.55 21.56 21.52 21.52 193,949 -0.01(-0.04%)
Sep 11, 2019 21.54 21.54 21.47 21.53 154,608 -0.00(-0.00%)
Sep 10, 2019 21.50 21.53 21.45 21.53 185,061 +0.05(+0.25%)
Sep 09, 2019 21.54 21.54 21.46 21.48 302,025 -0.05(-0.25%)
Sep 06, 2019 21.51 21.54 21.47 21.53 236,821 +0.02(+0.08%)
Sep 05, 2019 21.52 21.52 21.45 21.51 164,660 +0.02(+0.08%)
Sep 04, 2019 21.48 21.50 21.44 21.50 235,263 +0.04(+0.16%)
Sep 03, 2019 21.49 21.68 21.41 21.46 435,367 -0.01(-0.06%)
Aug 30, 2019 21.54 21.54 21.43 21.47 104,874 -0.05(-0.22%)
Aug 29, 2019 21.52 21.56 21.45 21.52 153,933 +0.03(+0.12%)
Aug 28, 2019 21.46 21.50 21.37 21.50 168,755 +0.03(+0.12%)
Aug 27, 2019 21.43 21.50 21.39 21.47 100,852 +0.04(+0.16%)
Aug 26, 2019 21.43 21.43 21.36 21.43 121,712 +0.04(+0.21%)
Aug 23, 2019 21.43 21.44 21.37 21.39 106,581 -0.06(-0.29%)
Aug 22, 2019 21.45 21.47 21.40 21.45 354,161 +0.00(+0.00%)
Aug 21, 2019 21.32 21.45 21.32 21.45 153,720 +0.13(+0.62%)
Aug 20, 2019 21.36 21.37 21.31 21.32 391,431 -0.01(-0.04%)
Aug 19, 2019 21.35 21.37 21.29 21.33 90,424 +0.10(+0.48%)
Aug 16, 2019 21.16 21.25 21.13 21.23 98,815 +0.09(+0.41%)
Aug 15, 2019 21.11 21.14 21.09 21.14 80,310 -0.02(-0.08%)
Aug 14, 2019 21.23 21.23 21.08 21.16 149,901 -0.10(-0.45%)
Aug 13, 2019 21.16 21.27 21.16 21.25 117,826 +0.12(+0.58%)
Aug 12, 2019 21.17 21.23 21.13 21.13 97,143 -0.01(-0.04%)
Aug 09, 2019 21.23 21.25 21.14 21.14 179,267 -0.10(-0.45%)
Aug 08, 2019 21.10 21.23 21.10 21.23 107,819 +0.03(+0.12%)
Aug 07, 2019 21.17 21.21 21.09 21.21 142,210 +0.03(+0.12%)
Aug 06, 2019 21.16 21.23 21.13 21.18 179,945 +0.06(+0.29%)
Aug 05, 2019 21.24 21.26 21.10 21.12 176,487 -0.17(-0.82%)
Aug 02, 2019 21.28 21.31 21.23 21.30 140,590 +0.00(+0.00%)
Aug 01, 2019 21.29 21.32 21.26 21.30 142,144 +0.03(+0.16%)
Jul 31, 2019 21.33 21.37 21.24 21.26 202,970 -0.06(-0.29%)
Jul 30, 2019 21.30 21.34 21.29 21.32 141,817 +0.02(+0.08%)
Jul 29, 2019 21.32 21.34 21.30 21.30 189,975 -0.02(-0.08%)
Jul 26, 2019 21.31 21.32 21.29 21.32 89,289 +0.02(+0.08%)
Jul 25, 2019 21.33 21.33 21.27 21.30 142,126 -0.03(-0.12%)
Jul 24, 2019 21.30 21.33 21.29 21.33 154,044 +0.03(+0.12%)
Jul 23, 2019 21.30 21.30 21.25 21.30 170,724 +0.03(+0.16%)
Jul 22, 2019 21.28 21.28 21.25 21.27 116,458 +0.14(+0.64%)
Jul 19, 2019 21.22 21.22 21.13 21.13 186,070 -0.06(-0.28%)
Jul 18, 2019 21.16 21.19 21.14 21.19 142,387 +0.04(+0.20%)
Jul 17, 2019 21.19 21.20 21.15 21.15 424,434 -0.03(-0.16%)
Jul 16, 2019 21.19 21.21 21.17 21.19 135,732 -0.04(-0.20%)
Jul 15, 2019 21.20 21.23 21.18 21.23 195,418 +0.03(+0.12%)
Jul 12, 2019 21.22 21.22 21.16 21.20 117,524 +0.00(+0.00%)
Jul 11, 2019 21.25 21.25 21.17 21.20 226,032 -0.02(-0.08%)
Jul 10, 2019 21.24 21.24 21.19 21.22 65,975 +0.01(+0.04%)
Jul 09, 2019 21.20 21.22 21.15 21.21 96,515 +0.02(+0.08%)
Jul 08, 2019 21.23 21.24 21.17 21.19 132,102 +0.00(+0.00%)
Jul 05, 2019 21.24 21.24 21.17 21.19 177,154 -0.04(-0.20%)
Jul 03, 2019 21.23 21.24 21.20 21.24 72,135 +0.02(+0.08%)
Jul 02, 2019 21.23 21.25 21.19 21.22 105,206 +0.00(+0.00%)
Jul 01, 2019 21.22 21.26 21.19 21.22 226,258 +0.04(+0.20%)
Jun 28, 2019 21.19 21.21 21.14 21.18 90,661 -0.02(-0.08%)
Jun 27, 2019 21.18 21.20 21.11 21.19 63,836 +0.03(+0.16%)
Jun 26, 2019 21.19 21.19 21.12 21.16 125,263 +0.01(+0.04%)
Jun 25, 2019 21.21 21.24 21.13 21.15 168,016 -0.05(-0.24%)
Jun 24, 2019 21.22 21.22 21.18 21.20 64,773 +0.09(+0.44%)
Jun 21, 2019 21.09 21.13 21.05 21.11 83,408 -0.01(-0.04%)
Jun 20, 2019 21.14 21.16 21.07 21.12 108,938 -0.01(-0.04%)
Jun 19, 2019 21.08 21.13 20.97 21.13 215,098 +0.09(+0.45%)
Jun 18, 2019 20.97 21.04 20.94 21.03 158,033 +0.08(+0.37%)
Jun 17, 2019 20.95 20.99 20.93 20.96 126,441 +0.00(+0.00%)
Jun 14, 2019 20.98 21.02 20.92 20.96 93,338 +0.01(+0.04%)
Jun 13, 2019 20.98 21.01 20.90 20.95 171,189 +0.03(+0.16%)
Jun 12, 2019 20.97 20.97 20.90 20.91 139,233 -0.04(-0.20%)
Jun 11, 2019 21.02 21.02 20.88 20.96 137,846 +0.00(+0.00%)
Jun 10, 2019 20.95 20.99 20.89 20.96 142,342 +0.08(+0.37%)
Jun 07, 2019 20.92 20.95 20.87 20.88 171,139 -0.02(-0.08%)
Jun 06, 2019 20.89 20.90 20.81 20.90 157,368 +0.02(+0.08%)
Jun 05, 2019 20.87 20.88 20.83 20.88 92,735 +0.05(+0.25%)
Jun 04, 2019 20.79 20.84 20.73 20.83 89,365 +0.11(+0.54%)
Jun 03, 2019 20.70 20.77 20.69 20.72 102,638 +0.03(+0.17%)
May 31, 2019 20.79 20.79 20.65 20.68 122,426 -0.14(-0.66%)
May 30, 2019 20.84 20.84 20.78 20.82 111,139 +0.04(+0.21%)
May 29, 2019 20.84 20.84 20.76 20.78 98,606 -0.06(-0.29%)
May 28, 2019 20.88 20.89 20.82 20.84 176,774 +0.01(+0.04%)
May 24, 2019 20.78 20.89 20.78 20.83 331,064 +0.08(+0.37%)
May 23, 2019 20.84 20.84 20.72 20.75 366,393 -0.15(-0.70%)
May 22, 2019 20.84 20.91 20.84 20.90 136,297 +0.03(+0.12%)
May 21, 2019 20.89 20.93 20.85 20.87 115,441 -0.02(-0.08%)
May 20, 2019 20.91 20.93 20.83 20.89 91,730 +0.10(+0.50%)
May 17, 2019 20.81 20.83 20.72 20.78 128,727 +0.00(+0.00%)
May 16, 2019 20.72 20.82 20.72 20.78 138,041 +0.02(+0.08%)
May 15, 2019 20.72 20.77 20.70 20.77 125,475 +0.05(+0.25%)
May 14, 2019 20.74 20.78 20.72 20.72 103,461 -0.01(-0.03%)
May 13, 2019 20.74 20.77 20.66 20.72 153,448 -0.14(-0.66%)
May 10, 2019 20.76 20.86 20.71 20.86 114,463 +0.09(+0.45%)
May 09, 2019 20.77 20.78 20.70 20.77 92,525 -0.03(-0.16%)
May 08, 2019 20.81 20.82 20.78 20.80 152,034 +0.01(+0.04%)
May 07, 2019 20.83 20.83 20.77 20.79 164,601 -0.06(-0.28%)
May 06, 2019 20.83 20.85 20.79 20.85 110,735 -0.01(-0.04%)
May 03, 2019 20.83 20.86 20.80 20.86 155,014 +0.08(+0.37%)
May 02, 2019 20.83 20.83 20.78 20.78 147,748 -0.04(-0.20%)
May 01, 2019 20.82 20.85 20.82 20.83 132,605 -0.02(-0.08%)
Apr 30, 2019 20.83 20.88 20.83 20.84 176,656 +0.01(+0.04%)
Apr 29, 2019 20.83 20.85 20.78 20.83 474,351 +0.01(+0.06%)
Apr 26, 2019 20.80 20.83 20.80 20.82 96,427 +0.01(+0.06%)
Apr 25, 2019 20.82 20.84 20.79 20.81 145,623 +0.00(+0.00%)
Apr 24, 2019 20.85 20.85 20.80 20.81 85,133 -0.03(-0.12%)
Apr 23, 2019 20.81 20.83 20.79 20.83 101,846 +0.07(+0.33%)
Apr 22, 2019 20.82 20.82 20.75 20.77 151,076 +0.06(+0.29%)
Apr 18, 2019 20.72 20.72 20.68 20.71 183,389 +0.00(+0.00%)
Apr 17, 2019 20.75 20.75 20.70 20.71 100,042 -0.04(-0.20%)
Apr 16, 2019 20.74 20.75 20.70 20.75 138,166 +0.01(+0.04%)
Apr 15, 2019 20.78 20.78 20.71 20.74 332,417 -0.02(-0.08%)
Apr 12, 2019 20.69 20.76 20.69 20.76 134,184 +0.05(+0.25%)
Apr 11, 2019 20.71 20.72 20.66 20.70 570,216 +0.01(+0.03%)
Apr 10, 2019 20.68 20.70 20.66 20.70 150,239 +0.02(+0.08%)
Apr 09, 2019 20.68 20.69 20.64 20.68 270,879 +0.02(+0.08%)
Apr 08, 2019 20.65 20.67 20.63 20.66 207,642 +0.02(+0.08%)
Apr 05, 2019 20.62 20.67 20.60 20.65 182,438 +0.02(+0.08%)
Apr 04, 2019 20.63 20.65 20.57 20.63 122,533 +0.00(+0.00%)
Apr 03, 2019 20.65 20.65 20.58 20.63 142,227 +0.01(+0.04%)
Apr 02, 2019 20.62 20.62 20.57 20.62 215,519 +0.00(+0.00%)
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.