BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	72.35	72.38	72.34	72.35	-	-0.16%	1,917,655
Aug 5, 2026	72.42	72.50	72.37	72.46	72.46	0.03%	11,696,322
Aug 4, 2026	72.34	72.45	72.33	72.44	72.44	0.40%	7,980,950
Aug 3, 2026	72.12	72.18	72.07	72.15	72.15	0.24%	6,739,200
Jul 31, 2026	72.30	72.33	72.13	72.23	71.98	-0.26%	6,366,430
Jul 30, 2026	72.44	72.48	72.36	72.42	72.17	0.06%	7,745,890
Jul 29, 2026	72.56	72.63	72.37	72.38	72.13	-0.36%	6,764,859
Jul 28, 2026	72.53	72.70	72.51	72.64	72.39	0.25%	5,279,684
Jul 27, 2026	72.43	72.50	72.39	72.46	72.21	0.21%	5,667,460
Jul 24, 2026	72.27	72.43	72.27	72.31	72.06	0.08%	5,695,844
Jul 23, 2026	72.20	72.27	72.17	72.25	72.00	-0.21%	7,641,631
Jul 22, 2026	72.49	72.52	72.38	72.40	72.15	-0.16%	5,862,968
Jul 21, 2026	72.57	72.58	72.48	72.52	72.26	-0.23%	5,679,137
Jul 20, 2026	72.83	72.84	72.62	72.68	72.43	-0.25%	5,578,253
Jul 17, 2026	72.89	73.00	72.84	72.86	72.61	0.07%	5,836,037
Jul 16, 2026	72.73	72.83	72.69	72.81	72.56	-0.01%	6,109,044
Jul 15, 2026	72.75	72.89	72.72	72.82	72.57	0.17%	6,181,226
Jul 14, 2026	72.69	72.79	72.63	72.70	72.45	0.28%	8,081,122
Jul 13, 2026	72.65	72.75	72.49	72.50	72.25	-0.37%	7,595,502
Jul 10, 2026	72.83	72.85	72.70	72.77	72.52	-0.08%	7,170,798
Jul 9, 2026	72.75	72.92	72.75	72.83	72.58	0.18%	8,250,730
Jul 8, 2026	72.73	72.74	72.59	72.70	72.45	-0.21%	8,944,897
Jul 7, 2026	73.01	73.04	72.80	72.85	72.60	-0.40%	8,412,401
Jul 6, 2026	73.09	73.14	73.03	73.14	72.89	0.04%	10,192,104
Jul 2, 2026	73.06	73.17	73.04	73.11	72.86	0.07%	7,628,299
Jul 1, 2026	73.03	73.14	72.99	73.06	72.81	-0.14%	20,719,004
Jun 30, 2026	73.62	73.62	73.40	73.41	72.91	-0.41%	11,653,176
Jun 29, 2026	73.69	73.73	73.64	73.71	73.21	0.05%	7,224,768
Jun 26, 2026	73.57	73.72	73.56	73.67	73.17	0.10%	5,965,074
Jun 25, 2026	73.65	73.73	73.59	73.60	73.10	0.07%	7,639,061
Jun 24, 2026	73.48	73.60	73.46	73.55	73.05	0.45%	7,819,390
Jun 23, 2026	73.18	73.30	73.18	73.22	72.72	0.11%	7,081,817
Jun 22, 2026	73.17	73.22	73.11	73.14	72.64	-0.27%	7,359,408
Jun 18, 2026	73.32	73.50	73.32	73.34	72.84	0.27%	6,312,452
Jun 17, 2026	73.42	73.47	73.12	73.14	72.64	-0.37%	8,531,607
Jun 16, 2026	73.34	73.48	73.32	73.41	72.91	0.15%	5,902,839
Jun 15, 2026	73.38	73.43	73.29	73.30	72.80	0.08%	7,738,294
Jun 12, 2026	73.21	73.29	73.11	73.24	72.74	-0.12%	7,381,030
Jun 11, 2026	72.98	73.36	72.94	73.33	72.83	0.58%	9,058,743
Jun 10, 2026	72.97	73.04	72.84	72.91	72.41	-0.08%	5,252,524
Jun 9, 2026	72.92	73.00	72.84	72.97	72.47	0.22%	8,703,469
Jun 8, 2026	72.98	73.01	72.80	72.81	72.31	-0.03%	14,018,968
Jun 5, 2026	72.94	72.95	72.82	72.83	72.33	-0.45%	8,487,197
Jun 4, 2026	73.19	73.23	73.13	73.16	72.66	0.14%	6,815,029
Jun 3, 2026	73.04	73.12	72.98	73.06	72.56	-0.19%	9,330,688
Jun 2, 2026	73.27	73.30	73.16	73.20	72.70	0.03%	7,682,671
Jun 1, 2026	73.00	73.19	72.94	73.18	72.68	-0.04%	7,268,319
May 29, 2026	73.47	73.55	73.38	73.46	72.71	0.05%	9,178,332
May 28, 2026	73.29	73.48	73.24	73.42	72.68	0.19%	7,245,493
May 27, 2026	73.29	73.34	73.24	73.28	72.54	0.10%	7,353,305