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 (%)
Oct 31, 2018 19.59 19.64 19.51 19.59 184,682 +0.06(+0.33%)
Oct 30, 2018 19.60 19.60 19.51 19.52 69,375 -0.03(-0.16%)
Oct 29, 2018 19.57 19.62 19.53 19.56 84,993 -0.02(-0.08%)
Oct 26, 2018 19.61 19.61 19.55 19.57 46,063 -0.07(-0.37%)
Oct 25, 2018 19.65 19.68 19.61 19.64 52,039 +0.03(+0.17%)
Oct 24, 2018 19.73 19.73 19.58 19.61 78,384 -0.10(-0.53%)
Oct 23, 2018 19.68 19.72 19.61 19.72 54,477 -0.01(-0.06%)
Oct 22, 2018 19.84 19.84 19.73 19.73 63,897 -0.02(-0.09%)
Oct 19, 2018 19.79 19.79 19.73 19.75 37,813 +0.01(+0.04%)
Oct 18, 2018 19.80 19.81 19.74 19.74 54,430 -0.05(-0.24%)
Oct 17, 2018 19.82 19.82 19.76 19.78 111,514 -0.00(-0.01%)
Oct 16, 2018 19.77 19.82 19.72 19.79 56,071 +0.06(+0.33%)
Oct 15, 2018 19.72 19.78 19.72 19.72 53,981 -0.03(-0.16%)
Oct 12, 2018 19.83 19.83 19.68 19.75 65,584 +0.07(+0.37%)
Oct 11, 2018 19.72 19.72 19.63 19.68 39,866 +0.04(+0.21%)
Oct 10, 2018 19.79 19.79 19.64 19.64 133,452 -0.15(-0.77%)
Oct 09, 2018 19.83 19.83 19.76 19.79 47,739 +0.00(+0.02%)
Oct 08, 2018 19.82 19.83 19.75 19.79 44,105 -0.01(-0.06%)
Oct 05, 2018 19.80 19.84 19.77 19.80 88,024 -0.03(-0.16%)
Oct 04, 2018 19.88 19.88 19.80 19.83 45,808 -0.06(-0.32%)
Oct 03, 2018 19.91 19.92 19.84 19.90 38,174 -0.01(-0.04%)
Oct 02, 2018 19.89 19.92 19.87 19.91 73,914 +0.01(+0.05%)
Oct 01, 2018 19.87 19.93 19.85 19.90 52,546 +0.01(+0.07%)
Sep 28, 2018 19.86 19.89 19.81 19.88 76,122 +0.02(+0.08%)
Sep 27, 2018 19.82 19.87 19.80 19.87 74,321 +0.03(+0.16%)
Sep 26, 2018 19.83 19.85 19.80 19.83 257,361 +0.02(+0.12%)
Sep 25, 2018 19.86 19.86 19.80 19.81 109,079 -0.02(-0.08%)
Sep 24, 2018 19.86 19.86 19.81 19.83 91,634 +0.01(+0.03%)
Sep 21, 2018 19.81 19.83 19.81 19.82 69,632 +0.01(+0.03%)
Sep 20, 2018 19.83 19.83 19.80 19.82 72,230 +0.01(+0.06%)
Sep 19, 2018 19.82 19.84 19.80 19.80 116,469 -0.01(-0.04%)
Sep 18, 2018 19.82 19.84 19.78 19.81 89,330 +0.02(+0.08%)
Sep 17, 2018 19.79 19.80 19.75 19.80 81,266 -0.02(-0.08%)
Sep 14, 2018 19.83 19.83 19.80 19.81 143,500 +0.02(+0.08%)
Sep 13, 2018 19.77 19.81 19.77 19.80 68,532 +0.03(+0.16%)
Sep 12, 2018 19.75 19.77 19.74 19.76 99,593 +0.03(+0.16%)
Sep 11, 2018 19.74 19.75 19.71 19.73 126,281 -0.01(-0.04%)
Sep 10, 2018 19.75 19.75 19.70 19.74 24,112 +0.02(+0.10%)
Sep 07, 2018 19.76 19.76 19.70 19.72 65,770 -0.01(-0.07%)
Sep 06, 2018 19.76 19.78 19.73 19.73 59,987 -0.03(-0.13%)
Sep 05, 2018 19.78 19.78 19.73 19.76 115,623 +0.00(+0.02%)
Sep 04, 2018 19.72 19.76 19.72 19.76 67,974 +0.01(+0.04%)
Aug 31, 2018 19.75 19.75 19.75 0 -0.01(-0.04%)
Aug 30, 2018 19.77 19.77 19.71 19.76 32,209 -0.01(-0.05%)
Aug 29, 2018 19.77 19.78 19.76 19.77 42,661 +0.01(+0.05%)
Aug 28, 2018 19.78 19.78 19.75 19.76 67,816 -0.03(-0.13%)
Aug 27, 2018 19.78 19.80 19.74 19.78 49,333 +0.04(+0.22%)
Aug 24, 2018 19.76 19.78 19.74 19.74 117,839 -0.01(-0.04%)
Aug 23, 2018 19.76 19.79 19.75 19.75 41,222 -0.02(-0.08%)
Aug 22, 2018 19.74 19.76 19.74 19.76 47,340 +0.01(+0.04%)
Aug 21, 2018 19.74 19.76 19.74 19.76 35,315 +0.01(+0.04%)
Aug 20, 2018 19.72 19.76 19.72 19.75 64,078 +0.04(+0.22%)
Aug 17, 2018 19.71 19.72 19.69 19.71 35,570 +0.00(+0.00%)
Aug 16, 2018 19.70 19.72 19.69 19.71 64,401 +0.03(+0.14%)
Aug 15, 2018 19.70 19.71 19.68 19.68 147,538 -0.03(-0.16%)
Aug 14, 2018 19.70 19.73 19.70 19.71 60,352 +0.02(+0.08%)
Aug 13, 2018 19.74 19.74 19.69 19.69 70,778 -0.02(-0.12%)
Aug 10, 2018 19.72 19.73 19.72 19.72 24,212 -0.01(-0.04%)
Aug 09, 2018 19.74 19.75 19.73 19.73 224,780 -0.02(-0.11%)
Aug 08, 2018 19.76 19.77 19.74 19.75 157,248 -0.01(-0.06%)
Aug 07, 2018 19.74 19.77 19.72 19.76 25,324 +0.04(+0.20%)
Aug 06, 2018 19.70 19.73 19.69 19.72 38,597 +0.02(+0.12%)
Aug 03, 2018 19.69 19.73 19.69 19.69 78,254 -0.01(-0.06%)
Aug 02, 2018 19.69 19.72 19.67 19.71 93,343 +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.