BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	72.86	72.92	72.51	72.51	72.51	-0.53%	4,283,210
May 7, 2025	72.80	72.97	72.79	72.90	72.90	0.19%	4,358,160
May 6, 2025	72.56	72.77	72.50	72.76	72.76	0.22%	6,994,010
May 5, 2025	72.63	72.69	72.48	72.60	72.60	-0.14%	7,574,983
May 2, 2025	72.71	72.85	72.61	72.70	72.70	-0.49%	6,960,790
May 1, 2025	73.34	73.37	72.95	73.06	73.06	-0.60%	6,295,350
Apr 30, 2025	73.50	73.58	73.37	73.50	73.26	-0.07%	8,020,986
Apr 29, 2025	73.29	73.56	73.28	73.55	73.31	0.26%	3,790,701
Apr 28, 2025	73.10	73.39	73.09	73.36	73.12	0.25%	4,685,563
Apr 25, 2025	73.09	73.20	73.01	73.18	72.94	0.33%	4,021,898
Apr 24, 2025	72.80	72.95	72.75	72.94	72.71	0.57%	3,751,673
Apr 23, 2025	72.82	73.13	72.50	72.53	72.30	0.21%	5,283,133
Apr 22, 2025	72.49	72.53	72.37	72.38	72.15	0.18%	5,408,208
Apr 21, 2025	72.49	72.64	72.25	72.25	72.02	-0.55%	6,092,946
Apr 17, 2025	72.79	72.83	72.60	72.65	72.42	-0.22%	7,613,944
Apr 16, 2025	72.66	72.85	72.52	72.81	72.58	0.28%	33,963,335
Apr 15, 2025	72.36	72.74	72.35	72.61	72.38	0.25%	5,667,509
Apr 14, 2025	72.23	72.53	72.21	72.43	72.20	0.57%	5,409,343
Apr 11, 2025	71.69	72.15	71.41	72.02	71.79	-0.11%	7,260,413
Apr 10, 2025	72.42	72.61	72.06	72.10	71.87	-0.80%	8,058,517
Apr 9, 2025	71.49	72.70	71.48	72.68	72.45	0.23%	20,862,040
Apr 8, 2025	72.92	73.05	72.46	72.51	72.28	-0.58%	12,629,156
Apr 7, 2025	73.65	73.69	72.85	72.93	72.70	-1.21%	14,282,990
Apr 4, 2025	74.20	74.34	73.71	73.82	73.58	0.08%	12,677,993
Apr 3, 2025	73.76	74.00	73.62	73.76	73.52	0.52%	7,426,162
Apr 2, 2025	73.61	73.62	73.18	73.38	73.14	-0.08%	5,313,061
Apr 1, 2025	73.22	73.58	73.21	73.44	73.20	-0.01%	4,667,878
Mar 31, 2025	73.50	73.56	73.27	73.45	72.97	0.18%	7,106,111
Mar 28, 2025	73.16	73.35	73.07	73.32	72.85	0.58%	4,850,495
Mar 27, 2025	72.88	72.92	72.82	72.90	72.43	-0.04%	5,568,322
Mar 26, 2025	73.02	73.06	72.89	72.93	72.46	-0.22%	4,881,976
Mar 25, 2025	73.00	73.17	72.99	73.09	72.62	0.12%	6,133,739
Mar 24, 2025	73.19	73.22	72.98	73.00	72.53	-0.44%	5,637,341
Mar 21, 2025	73.45	73.52	73.30	73.32	72.85	-0.08%	7,078,526
Mar 20, 2025	73.65	73.67	73.35	73.38	72.91	0.04%	3,760,920
Mar 19, 2025	73.07	73.38	73.00	73.35	72.88	0.30%	4,201,613
Mar 18, 2025	72.98	73.22	72.97	73.13	72.66	0.11%	4,196,326
Mar 17, 2025	73.13	73.24	73.01	73.05	72.58	0.14%	4,773,287
Mar 14, 2025	73.02	73.07	72.95	72.95	72.48	-0.25%	5,095,057
Mar 13, 2025	72.92	73.15	72.77	73.13	72.66	0.30%	4,711,554
Mar 12, 2025	72.91	73.06	72.89	72.91	72.44	-0.21%	6,192,986
Mar 11, 2025	73.20	73.43	73.04	73.06	72.59	-0.38%	8,359,398
Mar 10, 2025	73.30	73.47	73.27	73.34	72.87	0.47%	8,157,291
Mar 7, 2025	73.33	73.37	72.95	73.00	72.53	-0.11%	5,036,333
Mar 6, 2025	73.11	73.20	72.90	73.08	72.61	-0.08%	7,196,421
Mar 5, 2025	73.30	73.52	73.13	73.14	72.67	-0.35%	7,758,398
Mar 4, 2025	73.61	73.75	73.32	73.40	72.93	-0.29%	7,693,140
Mar 3, 2025	73.25	73.63	73.22	73.61	73.13	-0.07%	7,549,672
Feb 28, 2025	73.52	73.69	73.41	73.66	72.97	0.42%	8,363,466
Feb 27, 2025	73.31	73.42	73.22	73.35	72.66	-0.12%	14,908,532