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 (%)
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%)
Apr 01, 2019 17.65 17.67 17.60 17.64 17,881 +0.06(+0.37%)
Mar 29, 2019 17.59 17.63 17.55 17.58 18,350 +0.04(+0.25%)
Mar 28, 2019 17.56 17.56 17.51 17.53 27,141 +0.01(+0.06%)
Mar 27, 2019 17.55 17.55 17.48 17.52 24,371 -0.01(-0.05%)
Mar 26, 2019 17.58 17.59 17.50 17.53 15,671 +0.07(+0.42%)
Mar 25, 2019 17.48 17.49 17.45 17.46 20,831 +0.01(+0.04%)
Mar 22, 2019 17.47 17.50 17.45 17.45 22,047 -0.06(-0.33%)
Mar 21, 2019 17.51 17.55 17.47 17.51 38,097 -0.01(-0.04%)
Mar 20, 2019 17.45 17.53 17.41 17.52 41,809 +0.07(+0.43%)
Mar 19, 2019 17.50 17.50 17.44 17.44 39,632 -0.01(-0.08%)
Mar 18, 2019 17.47 17.47 17.42 17.46 5,536 +0.12(+0.69%)
Mar 15, 2019 17.35 17.38 17.33 17.34 22,689 +0.01(+0.06%)
Mar 14, 2019 17.33 17.35 17.30 17.33 18,894 -0.01(-0.03%)
Mar 13, 2019 17.35 17.35 17.30 17.33 20,113 +0.05(+0.28%)
Mar 12, 2019 17.28 17.32 17.22 17.28 8,173 +0.03(+0.17%)
Mar 11, 2019 17.22 17.32 17.22 17.25 13,816 +0.01(+0.08%)
Mar 08, 2019 17.18 17.24 17.09 17.24 27,669 -0.04(-0.24%)
Mar 07, 2019 17.29 17.30 17.25 17.28 28,003 +0.01(+0.05%)
Mar 06, 2019 17.26 17.30 17.25 17.27 63,984 -0.03(-0.15%)
Mar 05, 2019 17.31 17.33 17.27 17.30 23,144 -0.02(-0.13%)
Mar 04, 2019 17.36 17.40 17.25 17.32 19,724 -0.04(-0.25%)
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.