Invesco BulletShares 2034... (BSMY)
NASDAQ: BSMY
· Real-Time Price · USD
24.36
-0.02 (-0.06%)
At close: Oct 02, 2025, 10:39 AM
BSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 24.38 | 24.39 | 24.36 | 24.38 | 24.38 | 0.21% | 14,197 |
| Sep 30, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | 24.33 | 0.04% | 8,687 |
| Sep 29, 2025 | 24.29 | 24.34 | 24.27 | 24.32 | 24.32 | 0.21% | 6,607 |
| Sep 26, 2025 | 24.27 | 24.28 | 24.26 | 24.27 | 24.27 | -0.08% | 8,740 |
| Sep 25, 2025 | 24.26 | 24.32 | 24.24 | 24.29 | 24.29 | 0.00% | 8,300 |
| Sep 24, 2025 | 24.36 | 24.36 | 24.29 | 24.29 | 24.29 | -0.12% | 12,500 |
| Sep 23, 2025 | 24.34 | 24.34 | 24.22 | 24.32 | 24.32 | -0.12% | 12,800 |
| Sep 22, 2025 | 24.35 | 24.36 | 24.34 | 24.35 | 24.35 | -0.29% | 30,500 |
| Sep 19, 2025 | 24.39 | 24.44 | 24.39 | 24.42 | 24.35 | -0.04% | 6,300 |
| Sep 18, 2025 | 24.37 | 24.44 | 24.36 | 24.43 | 24.36 | -0.08% | 11,949 |
| Sep 17, 2025 | 24.46 | 24.57 | 24.44 | 24.45 | 24.38 | 0.08% | 24,900 |
| Sep 16, 2025 | 24.42 | 24.44 | 24.41 | 24.43 | 24.36 | 0.08% | 8,528 |
| Sep 15, 2025 | 24.38 | 24.49 | 24.27 | 24.41 | 24.34 | 0.33% | 33,500 |
| Sep 12, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.26 | -0.04% | 44,900 |
| Sep 11, 2025 | 24.31 | 24.47 | 24.31 | 24.34 | 24.27 | 0.37% | 361,500 |
| Sep 10, 2025 | 24.24 | 24.25 | 24.22 | 24.25 | 24.18 | 0.50% | 11,200 |
| Sep 9, 2025 | 24.16 | 24.16 | 24.12 | 24.13 | 24.06 | -0.04% | 36,700 |
| Sep 8, 2025 | 24.05 | 24.15 | 24.03 | 24.14 | 24.08 | 0.75% | 79,100 |
| Sep 5, 2025 | 23.90 | 23.97 | 23.90 | 23.96 | 23.90 | 0.76% | 942 |
| Sep 4, 2025 | 23.76 | 23.78 | 23.74 | 23.78 | 23.71 | 0.30% | 4,733 |
Page 1 of 14