Skip to main content
Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
NASDAQ: BSCO · Real-Time Price · USD
21.10
+0.01 (0.05%)
Nov 22, 2024, 4:00 PM EST - Market closed

BSCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.1121.1121.1021.1021.100.05%919,568
Nov 21, 202421.0921.1021.0921.0921.09-612,630
Nov 20, 202421.0921.1021.0921.0921.09-337,778
Nov 19, 202421.0921.1021.0921.0921.09-534,334
Nov 18, 202421.0921.1021.0821.0921.09-0.38%560,575
Nov 15, 202421.1621.1821.1621.1721.080.05%790,286
Nov 14, 202421.1621.1721.1621.1621.07-1,271,286
Nov 13, 202421.1621.1721.1621.1621.07-1,212,282
Nov 12, 202421.1621.1721.1621.1621.070.02%1,160,734
Nov 11, 202421.1521.1621.1521.1621.070.02%1,069,579
Nov 8, 202421.1521.1621.1521.1521.060.05%537,423
Nov 7, 202421.1421.1521.1421.1421.05-1,004,723
Nov 6, 202421.1421.1521.1421.1421.05-617,663
Nov 5, 202421.1421.1521.1421.1421.05-800,468
Nov 4, 202421.1421.1421.1321.1421.050.05%980,466
Nov 1, 202421.1321.1421.1321.1321.04-3,954,729
Oct 31, 202421.1221.1321.1221.1321.040.05%598,160
Oct 30, 202421.1221.1321.1221.1221.030.05%776,371
Oct 29, 202421.1121.1321.1121.1121.02-1,953,697
Oct 28, 202421.1121.1221.1121.1121.02-797,339
Oct 25, 202421.1221.1221.1121.1121.020.05%368,642
Oct 24, 202421.1021.1121.1021.1021.01-443,633
Oct 23, 202421.1021.1121.1021.1021.01-783,652
Oct 22, 202421.1021.1121.1021.1021.010.05%1,240,360
Oct 21, 202421.1021.1021.0921.0921.00-0.38%1,130,064
Oct 18, 202421.1721.1821.1721.1721.000.05%1,331,473
Oct 17, 202421.1621.1721.1621.1620.99-0.05%1,294,998
Oct 16, 202421.1621.1721.1621.1721.000.05%1,021,830
Oct 15, 202421.1621.1721.1621.1620.99-0.05%1,198,629
Oct 14, 202421.1621.1721.1621.1721.000.09%249,386
Oct 11, 202421.1621.1621.1521.1520.98-2,115,247
Oct 10, 202421.1521.1621.1421.1520.980.05%2,130,431
Oct 9, 202421.1421.1521.1421.1420.97-1,000,123
Oct 8, 202421.1421.1521.1421.1420.97-924,942
Oct 7, 202421.1421.1521.1421.1420.970.05%280,685
Oct 4, 202421.1321.1421.1321.1320.96-293,774
Oct 3, 202421.1321.1421.1321.1320.96-367,134
Oct 2, 202421.1221.1321.1221.1320.960.05%639,602
Oct 1, 202421.1321.1321.1221.1220.95-508,779
Sep 30, 202421.1221.1321.1221.1220.95-555,185
Sep 27, 202421.1221.1321.1221.1220.95-307,105
Sep 26, 202421.1121.1221.1121.1220.950.05%298,138
Sep 25, 202421.1121.1221.1121.1120.940.05%393,579
Sep 24, 202421.1021.1221.1021.1020.93-514,735
Sep 23, 202421.1121.1121.1021.1020.93-0.33%385,066
Sep 20, 202421.1721.1821.1721.1720.920.05%371,019
Sep 19, 202421.1721.1821.1621.1620.91-746,677
Sep 18, 202421.1621.1721.1621.1620.91-484,603
Sep 17, 202421.1621.1721.1621.1620.910.05%323,880
Sep 16, 202421.1521.1621.1521.1520.90-524,419
Sep 13, 202421.1521.1621.1521.1520.900.05%327,405
Sep 12, 202421.1421.1521.1421.1420.89-289,372
Sep 11, 202421.1421.1521.1421.1420.89-325,707
Sep 10, 202421.1321.1521.1321.1420.890.05%419,594
Sep 9, 202421.1321.1421.1321.1320.88-492,867
Sep 6, 202421.1321.1421.1321.1320.880.02%1,103,156
Sep 5, 202421.1221.1321.1221.1320.880.02%617,380
Sep 4, 202421.1121.1321.1121.1220.870.05%1,439,610
Sep 3, 202421.1121.1221.1121.1120.86-1,039,944
Aug 30, 202421.1121.1221.1121.1120.860.05%261,647
Aug 29, 202421.0921.1121.0921.1020.85-951,529
Aug 28, 202421.0921.1121.0921.1020.850.05%642,296
Aug 27, 202421.0921.1021.0821.0920.84-2,231,735
Aug 26, 202421.0821.1021.0821.0920.840.05%476,140
Aug 23, 202421.1021.1021.0821.0820.83-478,791
Aug 22, 202421.0821.0921.0821.0820.830.05%657,133
Aug 21, 202421.0721.0821.0721.0720.82-286,302
Aug 20, 202421.0721.0821.0721.0720.82-402,669
Aug 19, 202421.0721.0821.0721.0720.82-0.33%498,005
Aug 16, 202421.1421.1521.1421.1420.820.05%323,790
Aug 15, 202421.1421.1421.1321.1320.810.05%308,697
Aug 14, 202421.1221.1321.1221.1220.80-473,210
Aug 13, 202421.1221.1321.1221.1220.800.05%459,589
Aug 12, 202421.1121.1221.1121.1120.79-526,907
Aug 9, 202421.1121.1221.1121.1120.790.05%244,717
Aug 8, 202421.1021.1121.1021.1020.78-629,602
Aug 7, 202421.1021.1121.1021.1020.78-0.05%397,060
Aug 6, 202421.0921.1121.0921.1120.790.09%1,033,517
Aug 5, 202421.0821.1021.0821.0920.77-0.02%1,287,888
Aug 2, 202421.0921.1021.0921.1020.770.07%853,846
Aug 1, 202421.1021.1021.0821.0820.76-787,786
Jul 31, 202421.0821.0921.0721.0820.760.02%1,010,902
Jul 30, 202421.0821.0921.0721.0820.76-0.02%879,348
Jul 29, 202421.0821.0921.0721.0820.76-393,861
Jul 26, 202421.0921.0921.0621.0820.760.09%701,196
Jul 25, 202421.0621.0721.0621.0620.74-0.05%524,092
Jul 24, 202421.0621.0721.0621.0720.750.10%524,872
Jul 23, 202421.0521.0721.0521.0520.73-0.05%926,923
Jul 22, 202421.0421.0621.0421.0620.74-0.28%983,337
Jul 19, 202421.1421.1421.1121.1220.720.02%670,355
Jul 18, 202421.1121.1221.1121.1220.72-328,886
Jul 17, 202421.1121.1221.1121.1220.720.02%809,195
Jul 16, 202421.1021.1221.1021.1120.71-1,209,877
Jul 15, 202421.1121.1221.1021.1120.71-935,416
Jul 12, 202421.1021.1121.1021.1120.710.09%489,396
Jul 11, 202421.0921.1021.0921.0920.69-0.05%976,992
Jul 10, 202421.0821.1021.0821.1020.700.07%455,792
Jul 9, 202421.0821.0921.0821.0920.69-0.02%820,857
Jul 8, 202421.0821.0921.0721.0920.690.09%986,247
Jul 5, 202421.0721.0821.0721.0720.68-0.05%1,154,889