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 (%)
Mar 29, 2019 20.55 20.59 20.53 20.59 372,959 +0.06(+0.29%)
Mar 28, 2019 20.52 20.55 20.49 20.53 117,729 +0.02(+0.08%)
Mar 27, 2019 20.49 20.54 20.49 20.51 478,255 +0.01(+0.04%)
Mar 26, 2019 20.50 20.51 20.47 20.50 204,732 +0.06(+0.29%)
Mar 25, 2019 20.45 20.52 20.45 20.45 385,483 -0.01(-0.04%)
Mar 22, 2019 20.52 20.53 20.45 20.45 170,553 -0.08(-0.41%)
Mar 21, 2019 20.56 20.56 20.49 20.54 154,067 -0.01(-0.04%)
Mar 20, 2019 20.52 20.56 20.46 20.55 118,752 +0.07(+0.33%)
Mar 19, 2019 20.50 20.51 20.48 20.48 113,904 -0.01(-0.04%)
Mar 18, 2019 20.52 20.52 20.43 20.49 88,067 +0.09(+0.43%)
Mar 15, 2019 20.42 20.42 20.37 20.40 171,769 +0.02(+0.08%)
Mar 14, 2019 20.36 20.40 20.34 20.38 191,286 +0.03(+0.12%)
Mar 13, 2019 20.36 20.37 20.31 20.36 106,471 +0.02(+0.08%)
Mar 12, 2019 20.31 20.34 20.27 20.34 143,730 +0.01(+0.04%)
Mar 11, 2019 20.28 20.33 20.27 20.33 92,310 +0.06(+0.29%)
Mar 08, 2019 20.27 20.29 20.23 20.27 151,977 -0.03(-0.12%)
Mar 07, 2019 20.33 20.33 20.27 20.30 133,556 -0.03(-0.16%)
Mar 06, 2019 20.33 20.33 20.29 20.33 258,331 -0.02(-0.08%)
Mar 05, 2019 20.37 20.37 20.33 20.35 98,534 -0.01(-0.04%)
Mar 04, 2019 20.38 20.40 20.33 20.36 212,413 -0.03(-0.16%)
Mar 01, 2019 20.38 20.44 20.36 20.39 137,463 +0.01(+0.04%)
Feb 28, 2019 20.36 20.39 20.33 20.38 211,778 +0.02(+0.08%)
Feb 27, 2019 20.43 20.43 20.31 20.37 140,703 -0.02(-0.08%)
Feb 26, 2019 20.32 20.38 20.30 20.38 396,179 +0.09(+0.45%)
Feb 25, 2019 20.30 20.33 20.29 20.29 289,616 +0.00(+0.00%)
Feb 22, 2019 20.29 20.29 20.26 20.29 111,913 +0.02(+0.12%)
Feb 21, 2019 20.28 20.30 20.24 20.27 126,838 +0.02(+0.08%)
Feb 20, 2019 20.25 20.27 20.24 20.25 143,241 +0.02(+0.12%)
Feb 19, 2019 20.23 20.29 20.23 20.23 363,138 +0.06(+0.30%)
Feb 15, 2019 20.08 20.17 20.07 20.17 186,626 +0.03(+0.16%)
Feb 14, 2019 20.10 20.14 20.04 20.13 149,753 +0.07(+0.37%)
Feb 13, 2019 20.09 20.13 20.04 20.06 148,492 +0.00(+0.00%)
Feb 12, 2019 20.04 20.12 20.04 20.06 107,361 +0.02(+0.10%)
Feb 11, 2019 20.05 20.06 20.00 20.04 232,446 -0.00(-0.02%)
Feb 08, 2019 20.03 20.06 19.96 20.04 89,140 -0.02(-0.08%)
Feb 07, 2019 20.07 20.07 20.01 20.06 144,780 -0.08(-0.41%)
Feb 06, 2019 20.14 20.14 20.06 20.14 267,713 +0.00(+0.00%)
Feb 05, 2019 20.09 20.14 20.04 20.14 208,343 +0.06(+0.28%)
Feb 04, 2019 20.04 20.08 20.02 20.08 120,805 +0.03(+0.17%)
Feb 01, 2019 20.06 20.07 20.00 20.05 199,447 +0.04(+0.21%)
Jan 31, 2019 19.99 20.02 19.99 20.01 169,224 +0.01(+0.04%)
Jan 30, 2019 19.88 20.00 19.85 20.00 344,155 +0.13(+0.67%)
Jan 29, 2019 19.86 19.89 19.80 19.87 156,518 +0.03(+0.17%)
Jan 28, 2019 19.85 19.86 19.80 19.83 149,950 -0.04(-0.21%)
Jan 25, 2019 19.84 19.88 19.80 19.88 130,747 +0.06(+0.29%)
Jan 24, 2019 19.83 19.83 19.78 19.82 199,971 -0.02(-0.08%)
Jan 23, 2019 19.83 19.85 19.74 19.83 120,037 +0.04(+0.21%)
Jan 22, 2019 19.87 19.87 19.76 19.79 184,459 -0.00(-0.01%)
Jan 18, 2019 19.75 19.80 19.68 19.79 161,352 +0.07(+0.33%)
Jan 17, 2019 19.66 19.73 19.64 19.73 355,846 +0.07(+0.33%)
Jan 16, 2019 19.66 19.70 19.61 19.66 156,723 +0.01(+0.06%)
Jan 15, 2019 19.63 19.66 19.56 19.65 211,787 +0.05(+0.27%)
Jan 14, 2019 19.61 19.61 19.55 19.60 227,236 -0.02(-0.10%)
Jan 11, 2019 19.66 19.66 19.54 19.62 111,433 -0.06(-0.31%)
Jan 10, 2019 19.57 19.68 19.53 19.68 407,247 +0.08(+0.42%)
Jan 09, 2019 19.58 19.62 19.55 19.60 288,171 +0.08(+0.42%)
Jan 08, 2019 19.51 19.54 19.45 19.52 129,784 +0.05(+0.25%)
Jan 07, 2019 19.32 19.47 19.32 19.47 206,436 +0.19(+0.98%)
Jan 04, 2019 19.07 19.33 19.06 19.28 147,316 +0.25(+1.29%)
Jan 03, 2019 19.05 19.07 19.00 19.03 75,755 -0.02(-0.09%)
Jan 02, 2019 19.03 19.07 18.95 19.05 297,588 +0.03(+0.17%)
Dec 31, 2018 19.04 19.07 19.02 19.02 178,440 +0.00(+0.00%)
Dec 28, 2018 18.97 19.07 18.97 19.02 125,469 +0.05(+0.26%)
Dec 27, 2018 18.94 18.98 18.90 18.97 125,143 -0.07(-0.39%)
Dec 26, 2018 18.79 19.04 18.74 19.04 165,236 +0.29(+1.57%)
Dec 24, 2018 18.99 18.99 18.75 18.75 55,899 -0.12(-0.63%)
Dec 21, 2018 18.95 19.01 18.86 18.86 144,501 -0.12(-0.65%)
Dec 20, 2018 19.26 19.26 18.87 18.99 218,094 -0.18(-0.93%)
Dec 19, 2018 19.34 19.34 19.13 19.17 54,588 -0.13(-0.67%)
Dec 18, 2018 19.41 19.41 19.22 19.30 221,091 -0.04(-0.21%)
Dec 17, 2018 19.40 19.43 19.33 19.34 144,426 -0.11(-0.59%)
Dec 14, 2018 19.56 19.56 19.40 19.45 66,655 -0.05(-0.25%)
Dec 13, 2018 19.51 19.53 19.47 19.50 105,534 +0.02(+0.10%)
Dec 12, 2018 19.48 19.53 19.43 19.48 41,484 +0.02(+0.10%)
Dec 11, 2018 19.46 19.47 19.41 19.46 104,282 +0.07(+0.38%)
Dec 10, 2018 19.40 19.40 19.33 19.39 59,810 -0.01(-0.04%)
Dec 07, 2018 19.56 19.56 19.37 19.39 57,308 -0.06(-0.29%)
Dec 06, 2018 19.36 19.47 19.34 19.45 165,690 -0.05(-0.25%)
Dec 04, 2018 19.58 19.58 19.44 19.50 101,950 -0.06(-0.29%)
Dec 03, 2018 19.66 19.66 19.52 19.56 129,110 +0.02(+0.12%)
Nov 30, 2018 19.52 19.53 19.43 19.53 103,303 +0.03(+0.18%)
Nov 29, 2018 19.46 19.50 19.46 19.50 23,774 -0.03(-0.14%)
Nov 28, 2018 19.41 19.53 19.34 19.52 115,390 +0.15(+0.80%)
Nov 27, 2018 19.38 19.40 19.27 19.37 60,346 -0.04(-0.21%)
Nov 26, 2018 19.37 19.44 19.36 19.41 97,363 +0.07(+0.38%)
Nov 23, 2018 19.50 19.50 19.24 19.34 30,253 -0.07(-0.38%)
Nov 21, 2018 19.41 19.41 19.41 0 +0.11(+0.59%)
Nov 20, 2018 19.41 19.42 19.27 19.30 115,991 -0.09(-0.47%)
Nov 19, 2018 19.40 19.47 19.35 19.39 87,025 +0.00(+0.01%)
Nov 16, 2018 19.44 19.44 19.35 19.39 103,365 -0.06(-0.29%)
Nov 15, 2018 19.42 19.47 19.36 19.44 93,762 -0.03(-0.17%)
Nov 14, 2018 19.51 19.54 19.44 19.47 59,734 -0.02(-0.09%)
Nov 13, 2018 19.59 19.59 19.49 19.49 110,049 -0.04(-0.20%)
Nov 12, 2018 19.61 19.61 19.51 19.53 84,898 -0.10(-0.50%)
Nov 09, 2018 19.68 19.68 19.60 19.63 86,693 -0.03(-0.15%)
Nov 08, 2018 19.72 19.73 19.65 19.66 173,841 -0.07(-0.34%)
Nov 07, 2018 19.68 19.74 19.64 19.73 95,661 +0.07(+0.37%)
Nov 06, 2018 19.64 19.68 19.64 19.65 491,463 -0.01(-0.04%)
Nov 05, 2018 19.68 19.68 19.64 19.66 41,926 +0.02(+0.12%)
Nov 02, 2018 19.70 19.70 19.58 19.64 708,121 +0.02(+0.09%)
Nov 01, 2018 19.56 19.64 19.56 19.62 44,240 +0.03(+0.16%)
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%)
Aug 01, 2018 19.67 19.69 19.67 19.69 41,834 +0.00(+0.00%)
Jul 31, 2018 19.67 19.70 19.66 19.69 126,989 +0.03(+0.16%)
Jul 30, 2018 19.65 19.69 19.65 19.66 184,332 +0.01(+0.04%)
Jul 27, 2018 19.66 19.68 19.64 19.65 171,685 -0.01(-0.07%)
Jul 26, 2018 19.65 19.69 19.63 19.66 43,269 +0.03(+0.15%)
Jul 25, 2018 19.65 19.67 19.62 19.63 58,558 +0.00(+0.02%)
Jul 24, 2018 19.64 19.64 19.62 19.63 55,510 +0.00(+0.02%)
Jul 23, 2018 19.62 19.64 19.58 19.62 47,335 +0.02(+0.11%)
Jul 20, 2018 19.60 19.62 19.59 19.60 32,124 +0.01(+0.05%)
Jul 19, 2018 19.60 19.61 19.58 19.59 28,039 +0.00(+0.02%)
Jul 18, 2018 19.58 19.61 19.58 19.59 49,665 -0.01(-0.03%)
Jul 17, 2018 19.58 19.60 19.57 19.59 75,213 +0.00(+0.01%)
Jul 16, 2018 19.59 19.61 19.59 19.59 30,727 +0.00(+0.00%)
Jul 13, 2018 19.60 19.61 19.58 19.59 55,613 +0.01(+0.04%)
Jul 12, 2018 19.59 19.60 19.54 19.58 38,587 +0.02(+0.08%)
Jul 11, 2018 19.58 19.58 19.55 19.57 53,969 -0.02(-0.08%)
Jul 10, 2018 19.58 19.60 19.54 19.58 66,430 +0.03(+0.16%)
Jul 09, 2018 19.54 19.56 19.54 19.55 55,767 +0.02(+0.10%)
Jul 06, 2018 19.51 19.53 19.46 19.53 62,718 +0.06(+0.31%)
Jul 05, 2018 19.51 19.51 19.47 19.47 260,241 +0.00(+0.02%)
Jul 03, 2018 19.47 19.47 19.47 0 -0.01(-0.03%)
Jul 02, 2018 19.45 19.47 19.43 19.47 32,422 +0.03(+0.16%)
Jun 29, 2018 19.48 19.51 19.44 19.44 51,151 -0.05(-0.24%)
Jun 28, 2018 19.51 19.52 19.47 19.49 39,069 -0.05(-0.25%)
Jun 27, 2018 19.58 19.58 19.51 19.54 66,569 -0.04(-0.20%)
Jun 26, 2018 19.58 19.59 19.56 19.58 40,115 -0.02(-0.12%)
Jun 25, 2018 19.60 19.61 19.56 19.60 45,512 -0.00(-0.00%)
Jun 22, 2018 19.62 19.64 19.59 19.60 93,968 -0.03(-0.13%)
Jun 21, 2018 19.62 19.63 19.60 19.63 86,909 +0.01(+0.05%)
Jun 20, 2018 19.60 19.62 19.58 19.62 50,880 +0.02(+0.10%)
Jun 19, 2018 19.66 19.66 19.55 19.60 37,080 -0.00(-0.02%)
Jun 18, 2018 19.58 19.62 19.58 19.60 29,620 -0.01(-0.04%)
Jun 15, 2018 19.62 19.61 19.61 43,999 +0.00(+0.00%)
Jun 14, 2018 19.55 19.61 19.55 19.61 78,258 +0.06(+0.28%)
Jun 13, 2018 19.58 19.58 19.51 19.55 42,733 +0.00(+0.00%)
Jun 12, 2018 19.56 19.56 19.48 19.55 50,612 +0.03(+0.16%)
Jun 11, 2018 19.52 19.54 19.49 19.52 45,532 +0.04(+0.20%)
Jun 08, 2018 19.43 19.52 19.41 19.48 48,377 +0.01(+0.04%)
Jun 07, 2018 19.48 19.51 19.46 19.47 76,121 -0.01(-0.04%)
Jun 06, 2018 19.48 19.43 19.48 36,566 +0.04(+0.20%)
Jun 05, 2018 19.43 19.45 19.43 19.44 43,328 +0.02(+0.08%)
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.