Historical Stock Prices

(ETF)
BSJG 
$25.82
*  
unch
unch
Get BSJG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BSJG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 25.8 25.82 25.8 25.82 27,658
09/22/2016 25.82 25.82 25.79 25.82 57,903
09/21/2016 25.84 25.84 25.79 25.81 192,075
09/20/2016 25.8 25.82 25.78 25.82 54,729
09/19/2016 25.799 25.81 25.799 25.81 30,181
09/16/2016 25.79 25.826 25.78 25.79 48,031
09/15/2016 25.78 25.81 25.78 25.81 168,535
09/14/2016 25.78 25.82 25.7745 25.81 178,842
09/13/2016 25.78 25.8 25.78 25.79 119,819
09/12/2016 25.77 25.81 25.756 25.79 70,693
09/09/2016 25.78 25.82 25.78 25.81 22,729
09/08/2016 25.79 25.82 25.78 25.8 48,297
09/07/2016 25.79 25.83 25.79 25.82 56,176
09/06/2016 25.79 25.81 25.789 25.8 51,330
09/02/2016 25.79 25.81 25.789 25.8 33,245
09/01/2016 25.79 25.81 25.7876 25.8 50,057
08/31/2016 25.81 25.83 25.8075 25.8164 82,587
08/30/2016 25.84 25.84 25.81 25.811 26,910
08/29/2016 25.79 25.8302 25.79 25.8156 54,215
08/26/2016 25.8 25.82 25.781 25.8 70,971
08/25/2016 25.795 25.81 25.7905 25.8 29,040
08/24/2016 25.79 25.81 25.77 25.79 504,222
08/23/2016 25.8 25.81 25.79 25.81 175,140
08/22/2016 25.79 25.82 25.79 25.81 72,462
08/19/2016 25.79 25.82 25.79 25.81 417,708
08/18/2016 25.8 25.82 25.8 25.8 52,358
08/17/2016 25.79 25.82 25.79 25.82 35,701
08/16/2016 25.77 25.8199 25.77 25.81 414,183
08/15/2016 25.77 25.81 25.77 25.81 80,742
08/12/2016 25.77 25.82 25.7501 25.82 35,719
08/11/2016 25.77 25.83 25.765 25.81 49,839
08/10/2016 25.77 25.82 25.77 25.81 93,531
08/09/2016 25.81 25.82 25.78 25.8 42,632
08/08/2016 25.8 25.82 25.78 25.82 173,851
08/05/2016 25.77 25.81 25.77 25.81 125,398
08/04/2016 25.76 25.81 25.76 25.81 563,590
08/03/2016 25.77 25.8192 25.76 25.79 37,228
08/02/2016 25.75 25.8 25.75 25.8 159,125
08/01/2016 25.73 25.79 25.73 25.76 92,393
07/29/2016 25.78 25.81 25.78 25.8 39,789
07/28/2016 25.77 25.81 25.77 25.81 140,949
07/27/2016 25.82 25.83 25.79 25.8 77,592
07/26/2016 25.79 25.82 25.7741 25.81 105,044
07/25/2016 25.78 25.8101 25.75 25.81 116,401
07/22/2016 25.78 25.82 25.77 25.8 58,792
07/21/2016 25.75 25.81 25.75 25.79 60,699
07/20/2016 25.77 25.82 25.769 25.81 245,548
07/19/2016 25.77 25.8062 25.77 25.8 40,322
07/18/2016 25.77 25.8199 25.77 25.8 79,082
07/15/2016 25.79 25.8199 25.77 25.79 56,435
07/14/2016 25.76 25.79 25.76 25.79 33,112
07/13/2016 25.79 25.805 25.78 25.79 93,619
07/12/2016 25.8 25.81 25.79 25.8 72,565
07/11/2016 25.79 25.82 25.79 25.8 60,489
07/08/2016 25.8 25.81 25.76 25.8 343,596
07/07/2016 25.76 25.79 25.75 25.76 178,437
07/06/2016 25.72 25.79 25.72 25.77 118,725
07/05/2016 25.8 25.8 25.756 25.77 70,505
07/01/2016 25.72 25.8201 25.72 25.7601 159,560
06/30/2016 25.78 25.81 25.78 25.8 62,422
06/29/2016 25.82 25.82 25.77 25.795 109,711
06/28/2016 25.79 25.8 25.76 25.77 132,531
06/27/2016 25.72 25.79 25.72 25.77 733,466
06/24/2016 25.81 25.83 25.79 25.81 40,426
06/23/2016 25.84 25.84 25.78 25.81 61,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?