Invesco BulletShares 2027 Corporate Bond ETF (BSCR) Historical Stock Data
19.04 ↓0.03 (-0.16%)
As of April 25, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, BSCR is up 0.00% a day on average. There have been 18 days where Invesco BulletShares 2027 Corporate Bond ETF closed green and 12 days where BSCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.02 | 19.04 | ↑$0.02 (0.12%) | 19.01 | 19.05 | 444.65K |
| 2024-04-24 | 19.08 | 19.07 | ↓$0.01 (-0.05%) | 19.05 | 19.08 | 428.83K |
| 2024-04-23 | 19.06 | 19.09 | ↑$0.03 (0.16%) | 19.04 | 19.11 | 384.52K |
| 2024-04-22 | 19.05 | 19.06 | ↑$0.01 (0.05%) | 19.03 | 19.07 | 595.26K |
| 2024-04-19 | 19.09 | 19.11 | ↑$0.02 (0.10%) | 19.09 | 19.11 | 658.58K |
| 2024-04-18 | 19.10 | 19.10 | ↑$0.00 (0.00%) | 19.08 | 19.12 | 298.93K |
| 2024-04-17 | 19.12 | 19.11 | ↓$0.01 (-0.05%) | 19.09 | 19.14 | 496.22K |
| 2024-04-16 | 19.10 | 19.08 | ↓$0.02 (-0.10%) | 19.05 | 19.10 | 352.80K |
| 2024-04-15 | 19.10 | 19.11 | ↑$0.01 (0.05%) | 19.08 | 19.12 | 0.96M |
| 2024-04-12 | 19.15 | 19.15 | ↑$0.00 (0.02%) | 19.13 | 19.16 | 311.06K |
| 2024-04-11 | 19.14 | 19.12 | ↓$0.03 (-0.13%) | 19.09 | 19.14 | 353.29K |
| 2024-04-10 | 19.15 | 19.11 | ↓$0.04 (-0.21%) | 19.09 | 19.15 | 416.83K |
| 2024-04-09 | 19.24 | 19.24 | ↑$0.00 (0.00%) | 19.23 | 19.25 | 409.71K |
| 2024-04-08 | 19.23 | 19.21 | ↓$0.02 (-0.10%) | 19.20 | 19.23 | 265.97K |
| 2024-04-05 | 19.24 | 19.23 | ↓$0.01 (-0.05%) | 19.23 | 19.26 | 368.29K |
| 2024-04-04 | 19.27 | 19.26 | ↓$0.01 (-0.05%) | 19.25 | 19.28 | 349.09K |
| 2024-04-03 | 19.23 | 19.26 | ↑$0.03 (0.16%) | 19.21 | 19.26 | 366.57K |
| 2024-04-02 | 19.23 | 19.25 | ↑$0.02 (0.10%) | 19.21 | 19.25 | 1.76M |
| 2024-04-01 | 19.28 | 19.24 | ↓$0.04 (-0.21%) | 19.21 | 19.28 | 551.53K |
| 2024-03-28 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.27 | 19.30 | 484.94K |
| 2024-03-27 | 19.28 | 19.31 | ↑$0.03 (0.16%) | 19.27 | 19.31 | 1.52M |
| 2024-03-26 | 19.27 | 19.27 | ↑$0.00 (0.00%) | 19.25 | 19.28 | 433.70K |
| 2024-03-25 | 19.30 | 19.28 | ↓$0.02 (-0.10%) | 19.27 | 19.30 | 355.50K |
| 2024-03-22 | 19.29 | 19.30 | ↑$0.01 (0.05%) | 19.28 | 19.31 | 358.70K |
| 2024-03-21 | 19.27 | 19.27 | ↑$0.00 (0.00%) | 19.26 | 19.28 | 455.77K |
| 2024-03-20 | 19.22 | 19.27 | ↑$0.05 (0.23%) | 19.21 | 19.27 | 525.21K |
| 2024-03-19 | 19.21 | 19.23 | ↑$0.02 (0.10%) | 19.19 | 19.23 | 1.02M |
| 2024-03-18 | 19.19 | 19.19 | ↓$0.01 (-0.03%) | 19.17 | 19.19 | 282.68K |
| 2024-03-15 | 19.24 | 19.24 | ↑$0.00 (0.00%) | 19.23 | 19.25 | 287.51K |
| 2024-03-14 | 19.27 | 19.24 | ↓$0.03 (-0.16%) | 19.24 | 19.27 | 448.91K |
Create an account or log in to view more rows.
$BSCR love this stock!!!!
$BSCR let’s go down baby 😉
$BSCR hmm...
$BSCR this is going to skyrocket tmr!!!
$BSCR trash
$BSCR great sale!!!! Buy buy buy
$BSCR Awaiting buy signal..
$BSCR peak frustration
$BSCR This was indeed a beautiful day.
$BSCR we just getting started