Quantcast

Historical Stock Prices

(ETF)
BSJM 
$24.16
*  
0.08
0.33%
Get BSJM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BSJM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 24.1 24.17 24.02 24.16 132,236
01/17/2019 23.99 24.08 23.9681 24.08 291,553
01/16/2019 23.99 24.04 23.9401 24 128,407
01/15/2019 23.96 24 23.87 23.9849 173,522
01/14/2019 23.93 23.94 23.862 23.92 186,180
01/11/2019 23.99 23.99 23.85 23.9449 91,349
01/10/2019 23.89 24.02 23.84 24.02 333,667
01/09/2019 23.9 23.95 23.86 23.92 236,105
01/08/2019 23.81 23.85 23.74 23.82 106,335
01/07/2019 23.58 23.76 23.58 23.76 169,138
01/04/2019 23.27 23.59 23.26 23.53 120,721
01/03/2019 23.25 23.28 23.19 23.23 62,068
01/02/2019 23.23 23.28 23.13 23.25 243,821
12/31/2018 23.24 23.27 23.21 23.21 146,235
12/28/2018 23.15 23.27 23.15 23.21 102,845
12/27/2018 23.12 23.1707 23.07 23.15 102,533
12/26/2018 22.93 23.24 22.87 23.24 135,382
12/24/2018 23.18 23.18 22.88 22.88 45,805
12/21/2018 23.31 23.3807 23.19 23.2 117,591
12/20/2018 23.68 23.68 23.207 23.3506 177,341
12/19/2018 23.79 23.79 23.5201 23.57 44,388
12/18/2018 23.87 23.87 23.64 23.73 179,778
12/17/2018 23.86 23.8999 23.77 23.78 117,439
12/14/2018 24.06 24.06 23.8638 23.92 54,206
12/13/2018 23.99 24.02 23.945 23.98 85,814
12/12/2018 23.9527 24.02 23.8901 23.955 33,733
12/11/2018 23.93 23.94 23.87 23.93 84,796
12/10/2018 23.86 23.86 23.7701 23.84 48,634
12/07/2018 24.05 24.05 23.82 23.85 46,691
12/06/2018 23.81 23.94 23.79 23.92 134,729
12/04/2018 24.08 24.08 23.91 23.98 82,987
12/03/2018 24.18 24.18 24 24.05 104,985
11/30/2018 24 24.02 23.89 24.02 84,008
11/29/2018 23.93 23.978 23.93 23.9771 19,332
11/28/2018 23.87 24.02 23.7878 24.01 93,828
11/27/2018 23.83 23.86 23.7 23.82 49,070
11/26/2018 23.82 23.9099 23.8074 23.87 79,170
11/23/2018 23.98 23.98 23.6616 23.7835 24,639
11/21/2018 23.89 23.9399 23.8 23.87 202,149
11/20/2018 23.87 23.8788 23.7 23.73 94,317
11/19/2018 23.86 23.9402 23.8 23.8425 70,764
11/16/2018 24.01 24.01 23.9003 23.94 83,730
11/15/2018 23.98 24.05 23.91 24.0096 75,924
11/14/2018 24.1 24.13 24.0027 24.05 48,370
11/13/2018 24.1954 24.1983 24.07 24.0725 89,112
11/12/2018 24.22 24.22 24.09 24.12 68,746
11/09/2018 24.31 24.31 24.2 24.24 70,298
11/08/2018 24.35 24.36 24.2676 24.2773 140,768
11/07/2018 24.31 24.3722 24.26 24.3594 77,462
11/06/2018 24.26 24.3 24.25 24.27 397,962
11/05/2018 24.3 24.3 24.25 24.2799 33,950
11/02/2018 24.33 24.33 24.18 24.25 573,470
11/01/2018 24.15 24.26 24.15 24.2285 35,824
10/31/2018 24.19 24.25 24.1 24.19 149,546
10/30/2018 24.2 24.2 24.09 24.1103 56,177
10/29/2018 24.17 24.23 24.12 24.15 68,823
10/26/2018 24.22 24.22 24.1405 24.17 37,366
10/25/2018 24.27 24.3 24.22 24.26 42,139
10/24/2018 24.36 24.36 24.18 24.22 63,472
10/23/2018 24.3 24.3586 24.2201 24.3495 44,113
10/22/2018 24.5 24.5 24.3602 24.3636 51,741
10/19/2018 24.53 24.53 24.46 24.48 30,568
10/18/2018 24.55 24.5596 24.47 24.47 43,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSJM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio