BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	72.63	72.75	72.54	72.71	-	0.10%	3,493,175
May 29, 2025	72.48	72.70	72.48	72.63	72.63	0.36%	4,686,425
May 28, 2025	72.41	72.46	72.29	72.37	72.37	-0.22%	5,214,663
May 27, 2025	72.37	72.60	72.32	72.53	72.53	0.47%	6,148,892
May 23, 2025	72.27	72.29	72.09	72.19	72.19	0.15%	4,272,707
May 22, 2025	71.87	72.09	71.76	72.08	72.08	0.28%	7,067,214
May 21, 2025	72.15	72.20	71.81	71.88	71.88	-0.62%	10,880,393
May 20, 2025	72.30	72.39	72.20	72.33	72.33	-0.18%	5,810,255
May 19, 2025	72.17	72.48	72.06	72.46	72.46	-0.03%	5,787,990
May 16, 2025	72.62	72.68	72.45	72.48	72.48	0.07%	5,310,023
May 15, 2025	72.25	72.45	72.17	72.43	72.43	0.54%	5,659,031
May 14, 2025	72.24	72.29	72.01	72.04	72.04	-0.35%	6,426,742
May 13, 2025	72.30	72.43	72.20	72.29	72.29	-0.04%	5,610,253
May 12, 2025	72.30	72.45	72.30	72.32	72.32	-0.34%	6,983,151
May 9, 2025	72.61	72.74	72.56	72.57	72.57	0.08%	3,730,810
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