Quantcast

Historical Stock Prices

(ETF)
BSJN 
$26.2
*  
unch
unch
Get BSJN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BSJN 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-JAN-2019 TO 18-APR-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.
04/18/2019 26.24 26.24 26.12 26.2 87,487
04/17/2019 26.25 26.25 26.1467 26.2 84,143
04/16/2019 26.24 26.2499 26.1838 26.24 58,211
04/15/2019 26.24 26.26 26.2 26.23 171,675
04/12/2019 26.24 26.24 26.1601 26.23 55,579
04/11/2019 26.23 26.23 26.13 26.22 66,031
04/10/2019 26.16 26.17 26.07 26.17 42,128
04/09/2019 26.13 26.1395 26.0901 26.1018 135,474
04/08/2019 26.06 26.14 26.06 26.07 96,422
04/05/2019 26.11 26.1399 26.02 26.11 44,640
04/04/2019 26.05 26.1 26.0021 26.03 63,381
04/03/2019 26.08 26.0862 25.9714 26.02 93,426
04/02/2019 26.06 26.07 25.9601 26.07 94,791
04/01/2019 26.03 26.08 25.9901 26.06 46,941
03/29/2019 26 26.05 25.9501 26.03 92,966
03/28/2019 25.96 25.98 25.9101 25.98 58,624
03/27/2019 25.98 25.99 25.8635 25.96 53,847
03/26/2019 25.95 25.99 25.91 25.95 81,710
03/25/2019 25.88 25.94 25.86 25.935 96,001
03/22/2019 25.96 25.96 25.851 25.8918 39,256
03/21/2019 25.96 26.01 25.9199 25.99 75,768
03/20/2019 25.89 26.01 25.8333 25.99 93,719
03/19/2019 25.93 25.945 25.86 25.86 61,639
03/18/2019 25.87 25.93 25.8501 25.93 40,010
03/15/2019 26.01 26.05 25.95 25.95 63,233
03/14/2019 25.98 25.99 25.93 25.9894 49,128
03/13/2019 25.96 26 25.94 25.97 39,309
03/12/2019 25.89 25.95 25.85 25.92 143,978
03/11/2019 25.85 25.92 25.8491 25.91 44,710
03/08/2019 25.83 25.86 25.76 25.821 46,039
03/07/2019 25.94 25.94 25.8301 25.8577 75,644
03/06/2019 25.92 25.96 25.84 25.87 132,037
03/05/2019 26 26.01 25.96 25.9948 35,541
03/04/2019 26.01 26.0499 25.9297 26 102,558
03/01/2019 26 26.03 25.968 25.98 48,056
02/28/2019 25.96 25.98 25.9 25.97 28,764
02/27/2019 25.97 25.99 25.9033 25.96 108,530
02/26/2019 25.95 25.98 25.88 25.96 81,567
02/25/2019 25.95 25.96 25.8801 25.95 50,911
02/22/2019 25.88 25.91 25.84 25.91 92,571
02/21/2019 25.87 25.88 25.8001 25.815 28,023
02/20/2019 25.85 25.87 25.77 25.86 54,742
02/19/2019 25.78 25.8367 25.739 25.79 59,406
02/15/2019 25.84 25.9036 25.84 25.9 72,787
02/14/2019 25.82 25.85 25.78 25.85 63,778
02/13/2019 25.89 25.9 25.82 25.88 129,092
02/12/2019 25.78 25.9 25.78 25.89 74,128
02/11/2019 25.74 25.79 25.6586 25.74 76,937
02/08/2019 25.74 25.76 25.6701 25.76 57,735
02/07/2019 25.78 25.79 25.665 25.77 66,343
02/06/2019 25.84 25.8794 25.8197 25.84 32,402
02/05/2019 25.79 25.9 25.7301 25.89 106,808
02/04/2019 25.71 25.79 25.66 25.79 26,252
02/01/2019 25.7 25.72 25.6329 25.7 58,799
01/31/2019 25.62 25.7288 25.6045 25.66 82,777
01/30/2019 25.5 25.66 25.4501 25.65 84,836
01/29/2019 25.5 25.5172 25.4201 25.482 44,626
01/28/2019 25.48 25.5 25.39 25.49 75,315
01/25/2019 25.53 25.56 25.48 25.54 69,895
01/24/2019 25.45 25.48 25.4101 25.46 33,415
01/23/2019 25.54 25.54 25.31 25.46 51,545
01/22/2019 25.51 25.51 25.36 25.46 46,749
01/18/2019 25.64 25.669 25.5599 25.6499 29,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BSJN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio