Nasdaq · BSJR · ETF
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) ETF price history
Every Nasdaq trading session of Invesco BulletShares 2027 High Yield Corporate Bond ETF from Sep 13, 2019 to Sep 28, 2026: 1,769 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSJR adjusted close, 2019 to 2026
- $22.44
- All time high, 2026
- $22.45
- 52 week high, $21.72 low
- 1,769
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BSJR key facts
- Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) closed at $22.12 on Sep 28, 2026 on Nasdaq.
- BSJR's all time high close is $22.44, set on Aug 13, 2026; its all time low close is $13.79 on Mar 23, 2020.
- BSJR's 52 week range is $21.72 to $22.45.
- BSJR returned +1.4% over the year to Sep 28, 2026 and +15.8% over five years.
- Since Sep 13, 2019 BSJR returned +30%, +3.8% a year compounded.
- BSJR's deepest drawdown was -22.6% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 1,769 daily sessions of BSJR history from Sep 13, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BSJR price chart, 2019 to 2026
BSJR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -1.0% |
| 6 months | +1.0% |
| Year to date | +0.4% |
| 1 year | +1.4% |
| 3 years | +23.0% |
| 5 years | +15.8% |
| 10 years | n/a |
| Since Sep 13, 2019 | +29.8% |
| Compound annual growth, 7.0 years | +3.8% |
BSJR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.44 on Aug 13, 2026
- All time low close
- $13.79 on Mar 23, 2020
- 52 week high
- $22.45 on Aug 13, 2026
- 52 week low
- $21.72 on Oct 10, 2025
- Deepest drawdown
- -22.6% from Feb 20, 2020 to Mar 23, 2020, recovered Sep 1, 2020
- Best single session
- +6.1% on Apr 9, 2020
- Worst single session
- -7.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 2.1%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +12%
- Worst calendar year
- 2022, -11%
BSJR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 13, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.05 | $22.45 | $21.90 | $22.12 | +0.4% | 32.6M | 185 |
| 2025 | $20.55 | $22.07 | $20.03 | $22.02 | +7.4% | 36M | 250 |
| 2024 | $19.09 | $20.66 | $18.92 | $20.50 | +7.1% | 19.4M | 252 |
| 2023 | $17.17 | $19.28 | $17.05 | $19.14 | +11.9% | 8.8M | 250 |
| 2022 | $19.23 | $19.32 | $16.10 | $17.10 | -11.3% | 7M | 251 |
| 2021 | $18.59 | $19.36 | $18.31 | $19.29 | +3.6% | 6.1M | 252 |
| 2020 | $17.65 | $18.61 | $13.78 | $18.61 | +5.7% | 3M | 253 |
| 2019 | $17.07 | $17.65 | $17.00 | $17.61 | n/a | 877.1K | 76 |
BSJR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.12 | -1.2% |
| August 2026 | $22.37 | +0.2% |
| July 2026 | $22.33 | -0.1% |
| June 2026 | $22.35 | +0.1% |
| May 2026 | $22.33 | +0.2% |
| April 2026 | $22.28 | +1.0% |
| March 2026 | $22.07 | -0.3% |
| February 2026 | $22.14 | +0.1% |
| January 2026 | $22.12 | +0.4% |
| December 2025 | $22.02 | +0.6% |
| November 2025 | $21.90 | +0.2% |
| October 2025 | $21.85 | +0.1% |
About the BSJR data
Daily bars. 1,769 sessions from Sep 13, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSJR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- BSGR Invesco BulletShares 2027 Treasury Bond ETF
- BSGT Invesco BulletShares 2029 Treasury Bond ETF
- BSIN Big Sky Industrial INC.
- BSJQ Invesco BulletShares 2026 High Yield Corporate Bond ETF
- BSJS Invesco BulletShares 2028 High Yield Corporate Bond ETF
- BSJT Invesco BulletShares 2029 High Yield Corporate Bond ETF
- BSJU Invesco BulletShares 2030 High Yield Corporate Bond ETF
- BSJV Invesco BulletShares 2031 High Yield Corporate Bond ETF
Common questions
BSJR share price history
