BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	72.89	72.95	72.89	72.98	-	0.23%	380,438
Jul 16, 2026	72.73	72.83	72.69	72.81	72.81	-0.01%	6,091,962
Jul 15, 2026	72.75	72.89	72.72	72.82	72.82	0.17%	6,177,114
Jul 14, 2026	72.69	72.79	72.63	72.70	72.70	0.28%	8,077,413
Jul 13, 2026	72.65	72.75	72.49	72.50	72.50	-0.37%	7,592,400
Jul 10, 2026	72.83	72.85	72.70	72.77	72.77	-0.08%	7,170,759
Jul 9, 2026	72.75	72.92	72.75	72.83	72.83	0.18%	8,250,730
Jul 8, 2026	72.73	72.74	72.59	72.70	72.70	-0.21%	8,944,897
Jul 7, 2026	73.01	73.04	72.80	72.85	72.85	-0.40%	8,412,401
Jul 6, 2026	73.09	73.14	73.03	73.14	73.14	0.04%	10,192,104
Jul 2, 2026	73.06	73.17	73.04	73.11	73.11	0.07%	7,628,299
Jul 1, 2026	73.03	73.14	72.99	73.06	73.06	-0.14%	20,719,004
Jun 30, 2026	73.62	73.62	73.40	73.41	73.17	-0.41%	11,653,176
Jun 29, 2026	73.69	73.73	73.64	73.71	73.46	0.05%	7,224,768
Jun 26, 2026	73.57	73.72	73.56	73.67	73.42	0.10%	5,965,074
Jun 25, 2026	73.65	73.73	73.59	73.60	73.35	0.07%	7,639,061
Jun 24, 2026	73.48	73.60	73.46	73.55	73.31	0.45%	7,819,390
Jun 23, 2026	73.18	73.30	73.18	73.22	72.98	0.11%	7,081,817
Jun 22, 2026	73.17	73.22	73.11	73.14	72.90	-0.27%	7,359,408
Jun 18, 2026	73.32	73.50	73.32	73.34	73.10	0.27%	6,312,452
Jun 17, 2026	73.42	73.47	73.12	73.14	72.90	-0.37%	8,531,607
Jun 16, 2026	73.34	73.48	73.32	73.41	73.17	0.15%	5,902,839
Jun 15, 2026	73.38	73.43	73.29	73.30	73.06	0.08%	7,738,294
Jun 12, 2026	73.21	73.29	73.11	73.24	73.00	-0.12%	7,381,030
Jun 11, 2026	72.98	73.36	72.94	73.33	73.09	0.58%	9,058,743
Jun 10, 2026	72.97	73.04	72.84	72.91	72.67	-0.08%	5,252,524
Jun 9, 2026	72.92	73.00	72.84	72.97	72.73	0.22%	8,703,469
Jun 8, 2026	72.98	73.01	72.80	72.81	72.57	-0.03%	14,018,968
Jun 5, 2026	72.94	72.95	72.82	72.83	72.59	-0.45%	8,487,197
Jun 4, 2026	73.19	73.23	73.13	73.16	72.92	0.14%	6,815,029
Jun 3, 2026	73.04	73.12	72.98	73.06	72.82	-0.19%	9,330,688
Jun 2, 2026	73.27	73.30	73.16	73.20	72.96	0.03%	7,682,671
Jun 1, 2026	73.00	73.19	72.94	73.18	72.94	-0.04%	7,268,319
May 29, 2026	73.47	73.55	73.38	73.46	72.97	0.05%	9,178,332
May 28, 2026	73.29	73.48	73.24	73.42	72.93	0.19%	7,245,493
May 27, 2026	73.29	73.34	73.24	73.28	72.79	0.10%	7,353,305
May 26, 2026	73.26	73.28	73.13	73.21	72.72	0.29%	7,379,325
May 22, 2026	73.04	73.05	72.82	73.00	72.51	0.10%	6,824,182
May 21, 2026	72.65	72.94	72.58	72.93	72.44	0.11%	10,364,598
May 20, 2026	72.48	72.90	72.46	72.85	72.36	0.55%	11,123,005
May 19, 2026	72.47	72.55	72.34	72.45	71.97	-0.33%	13,221,169
May 18, 2026	72.78	72.86	72.59	72.69	72.20	-0.07%	8,771,710
May 15, 2026	72.82	72.84	72.70	72.74	72.25	-0.57%	12,189,888
May 14, 2026	73.22	73.38	73.15	73.16	72.67	-0.03%	6,262,495
May 13, 2026	73.13	73.19	73.03	73.18	72.69	0.04%	10,760,977
May 12, 2026	73.21	73.23	73.13	73.15	72.66	-0.30%	7,431,707
May 11, 2026	73.47	73.50	73.36	73.37	72.88	-0.24%	9,494,207
May 8, 2026	73.56	73.61	73.52	73.55	73.06	0.26%	7,382,796
May 7, 2026	73.65	73.65	73.32	73.36	72.87	-0.26%	9,777,000
May 6, 2026	73.50	73.57	73.47	73.55	73.06	0.42%	7,658,317