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 (%)
Aug 31, 2018 16.89 16.89 16.89 0 +0.01(+0.08%)
Aug 30, 2018 16.88 16.89 16.85 16.87 24,734 -0.03(-0.21%)
Aug 29, 2018 16.88 16.91 16.88 16.91 11,796 +0.01(+0.04%)
Aug 28, 2018 16.90 16.90 16.89 16.90 18,821 +0.02(+0.14%)
Aug 27, 2018 16.85 16.89 16.85 16.88 3,325 +0.01(+0.07%)
Aug 24, 2018 16.86 16.88 16.86 16.87 3,168 +0.01(+0.07%)
Aug 23, 2018 16.86 16.87 16.84 16.86 7,138 -0.01(-0.07%)
Aug 22, 2018 16.86 16.87 16.84 16.87 5,426 +0.04(+0.22%)
Aug 21, 2018 16.85 16.86 16.79 16.83 14,319 +0.01(+0.07%)
Aug 20, 2018 16.82 16.84 16.81 16.82 9,907 +0.00(+0.00%)
Aug 17, 2018 16.80 16.82 16.79 16.82 5,918 +0.01(+0.04%)
Aug 16, 2018 16.81 16.81 16.80 16.81 11,247 +0.05(+0.29%)
Aug 15, 2018 16.80 16.80 16.76 16.76 14,485 -0.06(-0.33%)
Aug 14, 2018 16.80 16.82 16.80 16.82 8,480 +0.01(+0.08%)
Aug 13, 2018 16.77 16.81 16.77 16.80 6,196 -0.03(-0.21%)
Aug 10, 2018 16.83 16.85 16.80 16.84 30,461 -0.00(-0.02%)
Aug 09, 2018 16.88 16.88 16.84 16.84 11,853 -0.03(-0.19%)
Aug 08, 2018 16.87 16.87 16.82 16.87 10,811 +0.02(+0.14%)
Aug 07, 2018 16.83 16.86 16.82 16.85 4,688 +0.02(+0.12%)
Aug 06, 2018 16.83 16.83 16.83 16.83 16,267 +0.01(+0.06%)
Aug 03, 2018 16.80 16.82 16.80 16.82 9,816 +0.03(+0.21%)
Aug 02, 2018 16.75 16.78 16.75 16.78 13,977 +0.04(+0.23%)
Aug 01, 2018 16.75 16.77 16.73 16.75 17,430 -0.01(-0.04%)
Jul 31, 2018 16.76 16.77 16.75 16.75 7,423 +0.03(+0.15%)
Jul 30, 2018 16.72 16.73 16.70 16.73 8,076 +0.04(+0.25%)
Jul 27, 2018 16.69 16.69 16.64 16.68 25,682 +0.01(+0.08%)
Jul 26, 2018 16.66 16.67 16.66 16.67 4,599 -0.02(-0.12%)
Jul 25, 2018 16.62 16.69 16.62 16.69 3,086 +0.04(+0.25%)
Jul 24, 2018 16.64 16.65 16.62 16.65 4,072 +0.03(+0.17%)
Jul 23, 2018 16.62 16.63 16.60 16.62 5,952 -0.01(-0.04%)
Jul 20, 2018 16.63 16.63 16.63 16.63 2,960 +0.04(+0.22%)
Jul 19, 2018 16.58 16.60 16.58 16.59 6,864 -0.02(-0.14%)
Jul 18, 2018 16.62 16.62 16.61 16.62 8,468 -0.00(-0.02%)
Jul 17, 2018 16.59 16.62 16.59 16.62 8,662 +0.00(+0.02%)
Jul 16, 2018 16.63 16.63 16.58 16.62 6,922 -0.01(-0.04%)
Jul 13, 2018 16.61 16.62 16.59 16.62 14,047 +0.01(+0.08%)
Jul 12, 2018 16.60 16.61 16.56 16.61 2,384 +0.03(+0.17%)
Jul 11, 2018 16.59 16.60 16.58 16.58 1,826 -0.02(-0.10%)
Jul 10, 2018 16.61 16.61 16.58 16.60 4,017 +0.03(+0.20%)
Jul 09, 2018 16.57 16.57 16.56 16.57 2,323 +0.03(+0.20%)
Jul 06, 2018 16.49 16.56 16.49 16.53 11,594 +0.02(+0.13%)
Jul 05, 2018 16.50 16.51 16.50 16.51 1,776 +0.01(+0.06%)
Jul 03, 2018 16.50 16.50 16.50 0 +0.02(+0.10%)
Jul 02, 2018 16.51 16.51 16.47 16.49 19,518 -0.04(-0.22%)
Jun 29, 2018 16.54 16.57 16.52 16.52 42,547 -0.01(-0.05%)
Jun 28, 2018 16.52 16.53 16.51 16.53 5,561 -0.07(-0.39%)
Jun 27, 2018 16.61 16.62 16.60 16.60 17,700 -0.01(-0.08%)
Jun 26, 2018 16.61 16.62 16.60 16.61 12,169 +0.01(+0.03%)
Jun 25, 2018 16.62 16.63 16.60 16.60 15,912 -0.06(-0.36%)
Jun 22, 2018 16.66 16.67 16.65 16.66 43,450 -0.02(-0.12%)
Jun 21, 2018 16.68 16.69 16.66 16.69 17,787 -0.01(-0.04%)
Jun 20, 2018 16.68 16.70 16.68 16.69 62,139 +0.03(+0.21%)
Jun 19, 2018 16.64 16.66 16.64 16.66 7,977 -0.03(-0.20%)
Jun 18, 2018 16.66 16.69 16.66 16.69 29,918 -0.01(-0.08%)
Jun 15, 2018 16.67 16.72 16.67 16.70 7,988 -0.01(-0.05%)
Jun 14, 2018 16.68 16.71 16.68 16.71 16,082 +0.07(+0.39%)
Jun 13, 2018 16.67 16.69 16.65 16.65 12,795 -0.01(-0.06%)
Jun 12, 2018 16.62 16.66 16.60 16.66 14,176 +0.07(+0.39%)
Jun 11, 2018 16.59 16.60 16.59 16.59 2,331 +0.04(+0.25%)
Jun 08, 2018 16.55 16.55 16.54 16.55 2,043 -0.07(-0.39%)
Jun 07, 2018 16.59 16.62 16.57 16.62 16,424 +0.08(+0.50%)
Jun 06, 2018 16.53 16.51 16.53 15,520 +0.01(+0.07%)
Jun 05, 2018 16.51 16.53 16.49 16.52 24,603 +0.05(+0.27%)
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.