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 24.41 24.41 24.41 0 +0.01(+0.04%)
Dec 27, 2019 24.43 24.48 24.38 24.40 248,000 -0.02(-0.08%)
Dec 26, 2019 24.42 24.42 24.39 24.42 192,952 +0.03(+0.12%)
Dec 24, 2019 24.38 24.41 24.38 24.39 241,700 +0.01(+0.04%)
Dec 23, 2019 24.39 24.42 24.35 24.38 172,848 -0.09(-0.35%)
Dec 20, 2019 24.50 24.50 24.46 24.46 256,500 -0.02(-0.06%)
Dec 19, 2019 24.48 24.50 24.45 24.48 275,583 +0.00(+0.00%)
Dec 18, 2019 24.46 24.50 24.46 24.48 669,985 +0.02(+0.08%)
Dec 17, 2019 24.43 24.50 24.43 24.46 264,879 +0.04(+0.16%)
Dec 16, 2019 24.43 24.43 24.40 24.42 141,088 +0.02(+0.08%)
Dec 13, 2019 24.38 24.40 24.36 24.40 153,800 +0.02(+0.08%)
Dec 12, 2019 24.34 24.40 24.34 24.38 168,749 +0.05(+0.21%)
Dec 11, 2019 24.30 24.33 24.28 24.33 160,832 +0.03(+0.12%)
Dec 10, 2019 24.28 24.30 24.26 24.30 131,138 +0.02(+0.08%)
Dec 09, 2019 24.29 24.29 24.26 24.28 94,772 +0.00(+0.00%)
Dec 06, 2019 24.26 24.32 24.26 24.28 239,100 +0.04(+0.17%)
Dec 05, 2019 24.25 24.26 24.21 24.24 186,110 +0.00(+0.00%)
Dec 04, 2019 24.20 24.24 24.18 24.24 169,073 +0.04(+0.17%)
Dec 03, 2019 24.17 24.20 24.14 24.20 178,461 -0.02(-0.08%)
Dec 02, 2019 24.23 24.25 24.19 24.22 129,530 -0.01(-0.02%)
Nov 29, 2019 24.24 24.24 24.22 24.23 43,100 -0.01(-0.06%)
Nov 27, 2019 24.23 24.24 24.19 24.24 201,700 +0.01(+0.06%)
Nov 26, 2019 24.21 24.23 24.20 24.23 146,436 +0.02(+0.07%)
Nov 25, 2019 24.19 24.21 24.18 24.21 166,145 +0.03(+0.12%)
Nov 22, 2019 24.17 24.18 24.13 24.18 194,300 +0.05(+0.21%)
Nov 21, 2019 24.15 24.18 24.11 24.13 211,327 -0.01(-0.04%)
Nov 20, 2019 24.17 24.19 24.12 24.14 206,493 -0.02(-0.08%)
Nov 19, 2019 24.19 24.22 24.15 24.16 155,774 -0.02(-0.08%)
Nov 18, 2019 24.19 24.19 24.17 24.18 127,804 -0.10(-0.41%)
Nov 15, 2019 24.28 24.30 24.25 24.28 169,100 +0.01(+0.04%)
Nov 14, 2019 24.27 24.28 24.26 24.27 167,494 +0.01(+0.04%)
Nov 13, 2019 24.26 24.27 24.25 24.26 97,960 -0.01(-0.04%)
Nov 12, 2019 24.27 24.29 24.26 24.27 152,874 +0.00(+0.00%)
Nov 11, 2019 24.26 24.27 24.25 24.27 100,884 +0.00(+0.00%)
Nov 08, 2019 24.27 24.29 24.23 24.27 254,100 +0.02(+0.08%)
Nov 07, 2019 24.28 24.31 24.25 24.25 142,879 -0.02(-0.08%)
Nov 06, 2019 24.26 24.28 24.25 24.27 234,915 +0.02(+0.08%)
Nov 05, 2019 24.30 24.30 24.24 24.25 253,313 -0.05(-0.21%)
Nov 04, 2019 24.25 24.31 24.25 24.30 329,637 +0.06(+0.25%)
Nov 01, 2019 24.26 24.26 24.21 24.24 181,400 +0.00(+0.00%)
Oct 31, 2019 24.28 24.30 24.20 24.24 343,191 -0.03(-0.12%)
Oct 30, 2019 24.29 24.30 24.27 24.27 88,446 -0.03(-0.12%)
Oct 29, 2019 24.32 24.32 24.29 24.30 164,260 -0.01(-0.04%)
Oct 28, 2019 24.31 24.31 24.28 24.31 208,761 +0.02(+0.08%)
Oct 25, 2019 24.27 24.30 24.26 24.29 123,800 +0.02(+0.08%)
Oct 24, 2019 24.27 24.28 24.25 24.27 98,157 +0.01(+0.04%)
Oct 23, 2019 24.27 24.27 24.23 24.26 108,143 +0.01(+0.04%)
Oct 22, 2019 24.25 24.26 24.24 24.25 227,712 -0.01(-0.04%)
Oct 21, 2019 24.28 24.28 24.25 24.26 77,551 -0.10(-0.40%)
Oct 18, 2019 24.36 24.36 24.34 24.36 98,000 -0.00(-0.01%)
Oct 17, 2019 24.38 24.38 24.33 24.36 134,034 +0.01(+0.04%)
Oct 16, 2019 24.37 24.37 24.34 24.35 94,641 -0.02(-0.08%)
Oct 15, 2019 24.31 24.38 24.30 24.37 101,046 +0.03(+0.12%)
Oct 14, 2019 24.36 24.36 24.30 24.34 383,364 -0.01(-0.04%)
Oct 11, 2019 24.28 24.37 24.28 24.35 101,100 +0.06(+0.25%)
Oct 10, 2019 24.28 24.31 24.26 24.29 131,852 +0.03(+0.12%)
Oct 09, 2019 24.27 24.28 24.26 24.26 105,803 +0.01(+0.04%)
Oct 08, 2019 24.30 24.30 24.24 24.25 89,436 -0.05(-0.21%)
Oct 07, 2019 24.30 24.31 24.29 24.30 105,670 +0.00(+0.02%)
Oct 04, 2019 24.33 24.33 24.28 24.30 124,300 -0.01(-0.06%)
Oct 03, 2019 24.32 24.32 24.23 24.31 234,227 +0.02(+0.10%)
Oct 02, 2019 24.39 24.39 24.28 24.29 145,291 -0.11(-0.43%)
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.