Skip to main content
logo
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.64
-0.01 (-0.05%)
Jun 3, 2026, 11:21 AM EDT - Market open

BSCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202619.6519.6519.6419.6519.65-521,052
Jun 1, 202619.6319.6519.6319.6519.65-550,389
May 29, 202619.6319.6519.6319.6519.650.05%586,661
May 28, 202619.6219.6419.6219.6419.640.05%579,343
May 27, 202619.6319.6319.6219.6319.63-689,328
May 26, 202619.6219.6319.6119.6319.630.05%667,080
May 22, 202619.6219.6219.6019.6219.620.05%447,037
May 21, 202619.6019.6119.5919.6119.61-1,158,583
May 20, 202619.6019.6119.5919.6119.610.05%1,283,225
May 19, 202619.6019.6019.5919.6019.60-557,512
May 18, 202619.5919.6019.5919.6019.60-797,853
May 15, 202619.6619.6719.6519.6719.59-641,846
May 14, 202619.6719.6819.6619.6719.59-0.03%531,816
May 13, 202619.6719.6719.6619.6719.600.05%757,099
May 12, 202619.6619.6719.6619.6619.59-0.05%505,773
May 11, 202619.6819.6819.6619.6719.600.05%719,331
May 8, 202619.6719.6719.6519.6619.590.05%573,925
May 7, 202619.6719.6719.6419.6519.58-0.08%812,876
May 6, 202619.6619.6719.6519.6719.590.10%630,282
May 5, 202619.6419.6519.6419.6519.57-442,947
May 4, 202619.6519.6519.6419.6519.57-0.03%557,929
May 1, 202619.6519.6519.6419.6519.58-694,042
Apr 30, 202619.6319.6519.6319.6519.580.13%529,466
Apr 29, 202619.6419.6419.6219.6319.55-0.03%839,099
Apr 28, 202619.6419.6419.6319.6319.56-0.05%697,162
Apr 27, 202619.6519.6519.6319.6419.570.05%935,341
Apr 24, 202619.6419.6419.6319.6319.560.03%618,289
Apr 23, 202619.6319.6419.6219.6319.55-0.03%830,913
Apr 22, 202619.6319.6419.6319.6319.560.05%553,748
Apr 21, 202619.6419.6419.6219.6219.55-0.05%568,383
Apr 20, 202619.6419.6519.6319.6319.56-0.04%502,878
Apr 17, 202619.7019.7119.6919.7119.570.13%595,879
Apr 16, 202619.6819.7019.6819.6819.54-0.03%897,548
Apr 15, 202619.6819.6919.6819.6919.550.03%609,275
Apr 14, 202619.6819.6919.6819.6819.540.05%1,693,116
Apr 13, 202619.6719.6819.6719.6719.53-0.03%2,786,395
Apr 10, 202619.6719.6819.6719.6819.540.08%1,168,228
Apr 9, 202619.6719.6719.6619.6619.52-540,423
Apr 8, 202619.6719.6819.6619.6619.52-525,956
Apr 7, 202619.6519.6619.6419.6619.520.05%918,495
Apr 6, 202619.6519.6519.6419.6519.510.03%1,074,139
Apr 2, 202619.6419.6519.6319.6519.510.05%426,952
Apr 1, 202619.6319.6419.6219.6419.500.05%594,276
Mar 31, 202619.6119.6319.6119.6319.490.10%475,767
Mar 30, 202619.6019.6119.6019.6119.470.10%588,740
Mar 27, 202619.5819.5919.5819.5919.450.03%614,271
Mar 26, 202619.5919.5919.5719.5819.44-0.05%725,889
Mar 25, 202619.5919.6019.5919.5919.450.03%381,387
Mar 24, 202619.6019.6019.5819.5919.45-0.08%1,153,452
Mar 23, 202619.5819.6119.5819.6019.460.09%894,780