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 (%)
Jan 31, 2019 16.95 16.99 16.89 16.97 52,861 +0.02(+0.11%)
Jan 30, 2019 16.82 16.95 16.76 16.95 37,924 +0.18(+1.07%)
Jan 29, 2019 16.82 16.82 16.74 16.77 21,868 +0.01(+0.04%)
Jan 28, 2019 16.80 16.80 16.73 16.76 11,327 -0.09(-0.53%)
Jan 25, 2019 16.86 16.87 16.83 16.85 37,684 +0.08(+0.49%)
Jan 24, 2019 16.79 16.81 16.73 16.77 21,283 +0.05(+0.32%)
Jan 23, 2019 16.81 16.81 16.65 16.72 11,383 +0.02(+0.11%)
Jan 22, 2019 16.84 16.84 16.65 16.70 30,776 -0.09(-0.54%)
Jan 18, 2019 16.78 16.80 16.67 16.79 9,852 +0.15(+0.90%)
Jan 17, 2019 16.68 16.73 16.57 16.64 23,923 -0.01(-0.05%)
Jan 16, 2019 16.65 16.69 16.59 16.65 38,941 +0.09(+0.53%)
Jan 15, 2019 16.63 16.63 16.53 16.56 13,420 +0.02(+0.13%)
Jan 14, 2019 16.58 16.61 16.52 16.54 122,448 -0.06(-0.38%)
Jan 11, 2019 16.60 16.65 16.58 16.60 29,697 -0.03(-0.20%)
Jan 10, 2019 16.54 16.67 16.54 16.64 68,934 +0.07(+0.42%)
Jan 09, 2019 16.56 16.60 16.54 16.57 34,636 +0.06(+0.34%)
Jan 08, 2019 16.43 16.53 16.43 16.51 41,311 +0.12(+0.74%)
Jan 07, 2019 16.27 16.40 16.27 16.39 18,052 +0.23(+1.45%)
Jan 04, 2019 16.11 16.20 16.11 16.16 2,814 +0.28(+1.79%)
Jan 03, 2019 15.85 15.91 15.84 15.87 7,779 -0.03(-0.17%)
Jan 02, 2019 15.88 15.92 15.84 15.90 359,076 -0.04(-0.28%)
Dec 31, 2018 15.90 15.96 15.90 15.94 32,793 +0.05(+0.31%)
Dec 28, 2018 15.98 15.98 15.86 15.89 23,082 +0.06(+0.36%)
Dec 27, 2018 15.75 15.84 15.75 15.84 12,123 -0.01(-0.09%)
Dec 26, 2018 15.63 15.85 15.58 15.85 19,234 +0.24(+1.55%)
Dec 24, 2018 15.64 15.77 15.56 15.61 39,971 -0.12(-0.75%)
Dec 21, 2018 15.81 15.82 15.70 15.73 28,512 -0.11(-0.67%)
Dec 20, 2018 15.93 15.93 15.76 15.83 8,112 -0.13(-0.84%)
Dec 19, 2018 16.09 16.21 15.97 15.97 13,051 -0.17(-1.07%)
Dec 18, 2018 16.18 16.25 16.14 16.14 7,207 -0.08(-0.48%)
Dec 17, 2018 16.32 16.32 16.22 16.22 4,790 -0.12(-0.70%)
Dec 14, 2018 16.31 16.37 16.31 16.33 22,412 -0.04(-0.22%)
Dec 13, 2018 16.47 16.47 16.37 16.37 41,656 +0.01(+0.04%)
Dec 12, 2018 16.38 16.41 16.36 16.36 10,228 +0.08(+0.51%)
Dec 11, 2018 16.27 16.35 16.27 16.28 16,890 +0.04(+0.24%)
Dec 10, 2018 16.25 16.26 16.22 16.24 18,396 -0.04(-0.27%)
Dec 07, 2018 16.33 16.33 16.28 16.28 3,546 -0.03(-0.18%)
Dec 06, 2018 16.30 16.31 16.25 16.31 3,407 -0.06(-0.34%)
Dec 04, 2018 16.45 16.45 16.36 16.37 31,349 -0.10(-0.63%)
Dec 03, 2018 16.49 16.49 16.43 16.47 38,593 +0.13(+0.77%)
Nov 30, 2018 16.38 16.38 16.31 16.35 2,837 -0.02(-0.10%)
Nov 29, 2018 16.33 16.36 16.32 16.36 2,621 -0.01(-0.07%)
Nov 28, 2018 16.25 16.38 16.24 16.38 13,241 +0.14(+0.84%)
Nov 27, 2018 16.21 16.25 16.21 16.24 4,015 -0.05(-0.28%)
Nov 26, 2018 16.23 16.28 16.23 16.28 4,649 +0.10(+0.61%)
Nov 23, 2018 16.16 16.25 16.16 16.19 3,120 -0.13(-0.80%)
Nov 21, 2018 16.32 16.32 16.32 0 +0.07(+0.41%)
Nov 20, 2018 16.23 16.25 16.20 16.25 10,462 -0.03(-0.17%)
Nov 19, 2018 16.28 16.28 16.28 16.28 2,305 -0.06(-0.34%)
Nov 16, 2018 16.32 16.36 16.31 16.33 4,848 -0.05(-0.30%)
Nov 15, 2018 16.31 16.38 16.30 16.38 3,898 -0.08(-0.47%)
Nov 14, 2018 16.52 16.52 16.43 16.46 12,430 +0.02(+0.11%)
Nov 13, 2018 16.54 16.54 16.44 16.44 30,479 -0.08(-0.49%)
Nov 12, 2018 16.61 16.61 16.49 16.52 9,608 -0.11(-0.63%)
Nov 09, 2018 16.64 16.66 16.61 16.63 9,839 -0.11(-0.63%)
Nov 08, 2018 16.77 16.77 16.73 16.73 13,409 -0.03(-0.17%)
Nov 07, 2018 16.66 16.79 16.66 16.76 25,530 +0.09(+0.55%)
Nov 06, 2018 16.70 16.70 16.63 16.67 6,689 +0.03(+0.19%)
Nov 05, 2018 16.64 16.66 16.61 16.64 9,810 +0.02(+0.15%)
Nov 02, 2018 16.61 16.66 16.59 16.61 6,844 -0.03(-0.16%)
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.