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

Bs 2023 High Yield Corp Bond ETF (NY: BSJN )

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 25.83 25.85 25.74 25.79 74,200 -0.09(-0.35%)
May 30, 2019 25.87 25.88 25.78 25.88 58,063 +0.05(+0.17%)
May 29, 2019 25.88 25.89 25.78 25.83 58,034 -0.09(-0.33%)
May 28, 2019 25.93 25.95 25.84 25.92 63,737 +0.03(+0.12%)
May 24, 2019 25.94 25.94 25.85 25.89 83,500 -0.03(-0.12%)
May 23, 2019 25.90 25.93 25.81 25.92 60,765 -0.07(-0.29%)
May 22, 2019 25.99 26.01 25.91 25.99 29,111 +0.02(+0.09%)
May 21, 2019 25.97 25.99 25.91 25.97 28,113 +0.02(+0.08%)
May 20, 2019 25.90 25.99 25.89 25.95 73,686 -0.09(-0.35%)
May 17, 2019 26.05 26.10 25.99 26.04 56,600 -0.05(-0.19%)
May 16, 2019 26.05 26.12 26.02 26.09 102,697 +0.10(+0.38%)
May 15, 2019 26.00 26.04 25.90 25.99 40,589 -0.00(-0.01%)
May 14, 2019 26.01 26.05 25.99 26.00 60,522 +0.01(+0.04%)
May 13, 2019 26.04 26.04 25.95 25.98 24,319 -0.05(-0.17%)
May 10, 2019 26.07 26.11 25.95 26.03 53,500 -0.03(-0.12%)
May 09, 2019 25.96 26.06 25.95 26.06 33,287 -0.01(-0.04%)
May 08, 2019 26.05 26.11 26.03 26.07 86,990 +0.01(+0.04%)
May 07, 2019 26.12 26.12 25.97 26.06 91,694 -0.10(-0.38%)
May 06, 2019 26.10 26.18 26.09 26.16 51,556 +0.00(+0.00%)
May 03, 2019 26.14 26.17 26.07 26.16 74,300 +0.08(+0.31%)
May 02, 2019 26.06 26.13 26.06 26.08 84,758 -0.04(-0.15%)
May 01, 2019 26.14 26.18 26.08 26.12 89,968 -0.03(-0.11%)
Apr 30, 2019 26.14 26.17 26.12 26.15 75,905 +0.01(+0.04%)
Apr 29, 2019 26.14 26.16 26.09 26.14 313,758 +0.01(+0.04%)
Apr 26, 2019 26.14 26.15 26.10 26.13 43,100 +0.02(+0.08%)
Apr 25, 2019 26.09 26.12 26.05 26.11 73,884 +0.02(+0.08%)
Apr 24, 2019 26.10 26.12 26.08 26.09 30,501 -0.02(-0.08%)
Apr 23, 2019 26.09 26.11 26.02 26.11 74,640 +0.06(+0.23%)
Apr 22, 2019 26.10 26.10 26.01 26.05 90,156 -0.15(-0.57%)
Apr 18, 2019 26.24 26.24 26.12 26.20 87,400 +0.00(+0.00%)
Apr 17, 2019 26.25 26.25 26.15 26.20 84,143 -0.04(-0.15%)
Apr 16, 2019 26.24 26.25 26.18 26.24 58,211 +0.01(+0.04%)
Apr 15, 2019 26.24 26.26 26.20 26.23 171,675 +0.00(+0.00%)
Apr 12, 2019 26.24 26.24 26.16 26.23 55,500 +0.01(+0.04%)
Apr 11, 2019 26.23 26.23 26.13 26.22 66,031 +0.05(+0.19%)
Apr 10, 2019 26.16 26.17 26.07 26.17 42,128 +0.07(+0.26%)
Apr 09, 2019 26.13 26.14 26.09 26.10 135,474 +0.03(+0.12%)
Apr 08, 2019 26.06 26.14 26.06 26.07 96,422 -0.04(-0.15%)
Apr 05, 2019 26.11 26.14 26.02 26.11 44,600 +0.08(+0.31%)
Apr 04, 2019 26.05 26.10 26.00 26.03 63,381 +0.01(+0.04%)
Apr 03, 2019 26.08 26.09 25.97 26.02 93,426 -0.05(-0.19%)
Apr 02, 2019 26.06 26.07 25.96 26.07 94,791 +0.01(+0.04%)
Apr 01, 2019 26.03 26.08 25.99 26.06 46,941 +0.03(+0.12%)
Mar 29, 2019 26.00 26.05 25.95 26.03 92,900 +0.05(+0.19%)
Mar 28, 2019 25.96 25.98 25.91 25.98 58,624 +0.02(+0.08%)
Mar 27, 2019 25.98 25.99 25.86 25.96 53,847 +0.01(+0.04%)
Mar 26, 2019 25.95 25.99 25.91 25.95 81,710 +0.02(+0.06%)
Mar 25, 2019 25.88 25.94 25.86 25.93 96,001 +0.04(+0.17%)
Mar 22, 2019 25.96 25.96 25.85 25.89 39,200 -0.10(-0.38%)
Mar 21, 2019 25.96 26.01 25.92 25.99 75,768 +0.00(+0.00%)
Mar 20, 2019 25.89 26.01 25.83 25.99 93,719 +0.13(+0.50%)
Mar 19, 2019 25.93 25.95 25.86 25.86 61,639 -0.07(-0.27%)
Mar 18, 2019 25.87 25.93 25.85 25.93 40,010 -0.02(-0.08%)
Mar 15, 2019 26.01 26.05 25.95 25.95 63,200 -0.04(-0.15%)
Mar 14, 2019 25.98 25.99 25.93 25.99 49,128 +0.02(+0.07%)
Mar 13, 2019 25.96 26.00 25.94 25.97 39,309 +0.05(+0.19%)
Mar 12, 2019 25.89 25.95 25.85 25.92 143,978 +0.01(+0.04%)
Mar 11, 2019 25.85 25.92 25.85 25.91 44,710 +0.09(+0.34%)
Mar 08, 2019 25.83 25.86 25.76 25.82 46,000 -0.04(-0.14%)
Mar 07, 2019 25.94 25.94 25.83 25.86 75,644 -0.01(-0.05%)
Mar 06, 2019 25.92 25.96 25.84 25.87 132,037 -0.12(-0.48%)
Mar 05, 2019 26.00 26.01 25.96 25.99 35,541 -0.01(-0.02%)
Mar 04, 2019 26.01 26.05 25.93 26.00 102,558 +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.