Invesco BulletShares 2027... (BSMR)
NASDAQ: BSMR
· Real-Time Price · USD
23.56
-0.05 (-0.21%)
At close: Aug 18, 2025, 3:59 PM
23.57
0.04%
After-hours: Aug 18, 2025, 04:04 PM EDT
BSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.58 | 23.58 | 23.54 | 23.56 | 23.56 | -0.21% | 20,634 |
| Aug 15, 2025 | 23.60 | 23.62 | 23.59 | 23.61 | 23.55 | 0.00% | 18,900 |
| Aug 14, 2025 | 23.63 | 23.64 | 23.59 | 23.61 | 23.55 | -0.08% | 11,729 |
| Aug 13, 2025 | 23.65 | 23.65 | 23.61 | 23.63 | 23.57 | 0.08% | 22,600 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.54 | 23.61 | 23.55 | 0.08% | 34,444 |
| Aug 11, 2025 | 23.59 | 23.61 | 23.57 | 23.59 | 23.53 | -0.04% | 38,400 |
| Aug 8, 2025 | 23.61 | 23.61 | 23.58 | 23.60 | 23.54 | -0.04% | 23,200 |
| Aug 7, 2025 | 23.59 | 23.62 | 23.59 | 23.61 | 23.55 | 0.08% | 14,605 |
| Aug 6, 2025 | 23.60 | 23.61 | 23.58 | 23.59 | 23.53 | 0.00% | 32,609 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.56 | 23.59 | 23.53 | 0.00% | 29,217 |
| Aug 4, 2025 | 23.58 | 23.60 | 23.57 | 23.59 | 23.53 | 0.00% | 46,708 |
| Aug 1, 2025 | 23.58 | 23.60 | 23.56 | 23.59 | 23.53 | 0.38% | 33,135 |
| Jul 31, 2025 | 23.54 | 23.54 | 23.50 | 23.50 | 23.45 | 0.04% | 47,900 |
| Jul 30, 2025 | 23.51 | 23.53 | 23.48 | 23.49 | 23.44 | -0.04% | 19,300 |
| Jul 29, 2025 | 23.53 | 23.53 | 23.48 | 23.50 | 23.45 | 0.04% | 63,100 |
| Jul 28, 2025 | 23.54 | 23.54 | 23.48 | 23.49 | 23.43 | -0.04% | 40,200 |
| Jul 25, 2025 | 23.54 | 23.54 | 23.48 | 23.50 | 23.44 | 0.17% | 107,228 |
| Jul 24, 2025 | 23.49 | 23.49 | 23.44 | 23.46 | 23.41 | -0.04% | 54,604 |
| Jul 23, 2025 | 23.50 | 23.50 | 23.45 | 23.47 | 23.41 | -0.04% | 18,600 |
| Jul 22, 2025 | 23.48 | 23.48 | 23.47 | 23.48 | 23.42 | 0.04% | 22,008 |