BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	72.36	72.74	72.35	72.61	72.61	0.25%	5,666,744
Apr 14, 2025	72.23	72.53	72.21	72.43	72.43	0.57%	5,409,343
Apr 11, 2025	71.69	72.15	71.41	72.02	72.02	-0.11%	7,260,413
Apr 10, 2025	72.42	72.61	72.06	72.10	72.10	-0.80%	8,058,517
Apr 9, 2025	71.49	72.70	71.48	72.68	72.68	0.23%	20,862,040
Apr 8, 2025	72.92	73.05	72.46	72.51	72.51	-0.58%	12,629,156
Apr 7, 2025	73.65	73.69	72.85	72.93	72.93	-1.21%	14,282,990
Apr 4, 2025	74.20	74.34	73.71	73.82	73.82	0.08%	12,677,993
Apr 3, 2025	73.76	74.00	73.62	73.76	73.76	0.52%	7,426,162
Apr 2, 2025	73.61	73.62	73.18	73.38	73.38	-0.08%	5,313,061
Apr 1, 2025	73.22	73.58	73.21	73.44	73.44	-0.01%	4,667,878
Mar 31, 2025	73.50	73.56	73.27	73.45	73.21	0.18%	7,106,111
Mar 28, 2025	73.16	73.35	73.07	73.32	73.08	0.58%	4,850,495
Mar 27, 2025	72.88	72.92	72.82	72.90	72.66	-0.04%	5,568,322
Mar 26, 2025	73.02	73.06	72.89	72.93	72.69	-0.22%	4,881,976
Mar 25, 2025	73.00	73.17	72.99	73.09	72.85	0.12%	6,133,739
Mar 24, 2025	73.19	73.22	72.98	73.00	72.76	-0.44%	5,637,341
Mar 21, 2025	73.45	73.52	73.30	73.32	73.08	-0.08%	7,078,526
Mar 20, 2025	73.65	73.67	73.35	73.38	73.14	0.04%	3,760,920
Mar 19, 2025	73.07	73.38	73.00	73.35	73.11	0.30%	4,201,613
Mar 18, 2025	72.98	73.22	72.97	73.13	72.89	0.11%	4,196,326
Mar 17, 2025	73.13	73.24	73.01	73.05	72.81	0.14%	4,773,287
Mar 14, 2025	73.02	73.07	72.95	72.95	72.71	-0.25%	5,095,057
Mar 13, 2025	72.92	73.15	72.77	73.13	72.89	0.30%	4,711,554
Mar 12, 2025	72.91	73.06	72.89	72.91	72.67	-0.21%	6,192,986
Mar 11, 2025	73.20	73.43	73.04	73.06	72.82	-0.38%	8,359,398
Mar 10, 2025	73.30	73.47	73.27	73.34	73.10	0.47%	8,157,291
Mar 7, 2025	73.33	73.37	72.95	73.00	72.76	-0.11%	5,036,333
Mar 6, 2025	73.11	73.20	72.90	73.08	72.84	-0.08%	7,196,421
Mar 5, 2025	73.30	73.52	73.13	73.14	72.90	-0.35%	7,758,398
Mar 4, 2025	73.61	73.75	73.32	73.40	73.16	-0.29%	7,693,140
Mar 3, 2025	73.25	73.63	73.22	73.61	73.37	-0.07%	7,549,672
Feb 28, 2025	73.52	73.69	73.41	73.66	73.20	0.42%	8,363,466
Feb 27, 2025	73.31	73.42	73.22	73.35	72.89	-0.12%	14,908,532
Feb 26, 2025	73.31	73.48	73.21	73.44	72.98	0.15%	5,825,665
Feb 25, 2025	73.11	73.33	73.05	73.33	72.87	0.63%	4,835,591
Feb 24, 2025	72.70	72.92	72.69	72.87	72.42	0.14%	5,580,117
Feb 21, 2025	72.54	72.86	72.53	72.77	72.31	0.43%	4,460,631
Feb 20, 2025	72.46	72.50	72.42	72.45	72.00	0.12%	6,199,049
Feb 19, 2025	72.29	72.39	72.22	72.36	71.91	0.14%	4,720,798
Feb 18, 2025	72.35	72.45	72.25	72.26	71.81	-0.37%	7,151,704
Feb 14, 2025	72.46	72.68	72.46	72.53	72.08	0.32%	6,131,695
Feb 13, 2025	72.16	72.37	72.07	72.30	71.85	0.60%	6,452,940
Feb 12, 2025	71.93	71.99	71.75	71.87	71.42	-0.51%	5,279,616
Feb 11, 2025	72.31	72.31	72.18	72.24	71.79	-0.17%	6,871,183
Feb 10, 2025	72.45	72.51	72.32	72.36	71.91	0.03%	5,439,533
Feb 7, 2025	72.39	72.44	72.27	72.34	71.89	-0.30%	6,415,636
Feb 6, 2025	72.56	72.65	72.48	72.56	72.11	-0.11%	5,722,073
Feb 5, 2025	72.52	72.76	72.50	72.64	72.19	0.51%	8,981,687
Feb 4, 2025	72.04	72.29	71.97	72.27	71.82	0.14%	7,296,233