BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	73.00	73.17	72.99	73.09	73.09	0.12%	6,133,739
Mar 24, 2025	73.19	73.22	72.98	73.00	73.00	-0.44%	5,637,341
Mar 21, 2025	73.45	73.52	73.30	73.32	73.32	-0.08%	7,078,526
Mar 20, 2025	73.65	73.67	73.35	73.38	73.38	0.04%	3,760,920
Mar 19, 2025	73.07	73.38	73.00	73.35	73.35	0.30%	4,201,613
Mar 18, 2025	72.98	73.22	72.97	73.13	73.13	0.11%	4,196,326
Mar 17, 2025	73.13	73.24	73.01	73.05	73.05	0.14%	4,773,287
Mar 14, 2025	73.02	73.07	72.95	72.95	72.95	-0.25%	5,095,057
Mar 13, 2025	72.92	73.15	72.77	73.13	73.13	0.30%	4,711,554
Mar 12, 2025	72.91	73.06	72.89	72.91	72.91	-0.21%	6,192,986
Mar 11, 2025	73.20	73.43	73.04	73.06	73.06	-0.38%	8,359,398
Mar 10, 2025	73.30	73.47	73.27	73.34	73.34	0.47%	8,157,291
Mar 7, 2025	73.33	73.37	72.95	73.00	73.00	-0.11%	5,036,333
Mar 6, 2025	73.11	73.20	72.90	73.08	73.08	-0.08%	7,196,421
Mar 5, 2025	73.30	73.52	73.13	73.14	73.14	-0.35%	7,758,398
Mar 4, 2025	73.61	73.75	73.32	73.40	73.40	-0.29%	7,693,140
Mar 3, 2025	73.25	73.63	73.22	73.61	73.61	-0.07%	7,549,672
Feb 28, 2025	73.52	73.69	73.41	73.66	73.44	0.42%	8,363,466
Feb 27, 2025	73.31	73.42	73.22	73.35	73.13	-0.12%	14,908,532
Feb 26, 2025	73.31	73.48	73.21	73.44	73.22	0.15%	5,825,665
Feb 25, 2025	73.11	73.33	73.05	73.33	73.11	0.63%	4,835,591
Feb 24, 2025	72.70	72.92	72.69	72.87	72.65	0.14%	5,580,117
Feb 21, 2025	72.54	72.86	72.53	72.77	72.55	0.43%	4,460,631
Feb 20, 2025	72.46	72.50	72.42	72.45	72.24	0.12%	6,199,049
Feb 19, 2025	72.29	72.39	72.22	72.36	72.15	0.14%	4,720,798
Feb 18, 2025	72.35	72.45	72.25	72.26	72.05	-0.37%	7,151,704
Feb 14, 2025	72.46	72.68	72.46	72.53	72.31	0.32%	6,131,695
Feb 13, 2025	72.16	72.37	72.07	72.30	72.09	0.60%	6,452,940
Feb 12, 2025	71.93	71.99	71.75	71.87	71.66	-0.51%	5,279,616
Feb 11, 2025	72.31	72.31	72.18	72.24	72.03	-0.17%	6,871,183
Feb 10, 2025	72.45	72.51	72.32	72.36	72.15	0.03%	5,439,533
Feb 7, 2025	72.39	72.44	72.27	72.34	72.13	-0.30%	6,415,636
Feb 6, 2025	72.56	72.65	72.48	72.56	72.34	-0.11%	5,722,073
Feb 5, 2025	72.52	72.76	72.50	72.64	72.42	0.51%	8,981,687
Feb 4, 2025	72.04	72.29	71.97	72.27	72.06	0.14%	7,296,233
Feb 3, 2025	72.23	72.43	72.06	72.17	71.96	-0.24%	7,163,803
Jan 31, 2025	72.48	72.54	72.20	72.34	71.89	-0.14%	6,738,335
Jan 30, 2025	72.46	72.53	72.38	72.44	71.99	0.14%	5,622,434
Jan 29, 2025	72.43	72.49	72.17	72.34	71.89	-0.06%	5,780,349
Jan 28, 2025	72.39	72.39	72.21	72.38	71.93	-0.06%	4,424,518
Jan 27, 2025	72.34	72.44	72.26	72.42	71.97	0.53%	8,621,175
Jan 24, 2025	72.00	72.09	71.87	72.04	71.59	0.19%	5,555,722
Jan 23, 2025	72.00	72.00	71.80	71.90	71.45	-0.15%	7,529,793
Jan 22, 2025	72.15	72.20	71.97	72.01	71.56	-0.21%	6,616,809
Jan 21, 2025	72.21	72.21	72.07	72.16	71.71	0.29%	8,491,622
Jan 17, 2025	72.10	72.10	71.91	71.95	71.50	0.03%	5,600,397
Jan 16, 2025	71.70	72.03	71.64	71.93	71.48	0.20%	8,494,105
Jan 15, 2025	71.60	71.88	71.60	71.79	71.34	0.80%	5,867,884
Jan 14, 2025	71.15	71.25	71.11	71.22	70.78	0.07%	5,165,979
Jan 13, 2025	71.24	71.25	71.10	71.17	70.73	-0.10%	11,856,578