BNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	21.90	21.92	21.83	21.87	21.87	-0.12%	11,108
Jan 30, 2025	21.89	21.91	21.88	21.89	21.89	0.16%	2,386
Jan 29, 2025	21.88	21.88	21.81	21.86	21.86	-0.16%	8,283
Jan 28, 2025	21.85	21.89	21.81	21.89	21.89	0.09%	17,676
Jan 27, 2025	21.84	21.88	21.84	21.87	21.87	0.55%	10,427
Jan 24, 2025	21.72	21.78	21.72	21.75	21.75	0.22%	28,411
Jan 23, 2025	21.71	21.71	21.70	21.70	21.70	-0.27%	4,878
Jan 22, 2025	21.74	21.79	21.74	21.76	21.76	-0.14%	9,235
Jan 21, 2025	21.80	21.80	21.77	21.79	21.79	0.27%	37,233
Jan 17, 2025	21.76	21.77	21.67	21.73	21.73	-0.05%	423,141
Jan 16, 2025	21.66	21.76	21.66	21.74	21.74	0.21%	123,748
Jan 15, 2025	21.69	21.70	21.67	21.70	21.70	0.87%	5,502
Jan 14, 2025	21.50	21.51	21.49	21.51	21.51	-0.01%	5,658
Jan 13, 2025	21.40	21.51	21.40	21.51	21.51	-0.02%	23,406
Jan 10, 2025	21.37	21.57	21.37	21.52	21.52	-0.58%	10,701
Jan 8, 2025	21.61	21.64	21.61	21.64	21.64	0.12%	7,140
Jan 7, 2025	21.61	21.64	21.60	21.62	21.62	-0.33%	6,494
Jan 6, 2025	21.67	21.71	21.67	21.69	21.69	-0.10%	10,188
Jan 3, 2025	21.78	21.78	21.71	21.71	21.71	-0.17%	11,606
Jan 2, 2025	21.85	21.85	21.73	21.75	21.75	0.05%	23,078
Dec 31, 2024	21.80	21.80	21.72	21.74	21.74	-0.14%	9,880
Dec 30, 2024	21.68	21.79	21.68	21.77	21.77	0.40%	11,880
Dec 27, 2024	21.71	21.72	21.67	21.68	21.68	-0.55%	2,518
Dec 26, 2024	21.72	21.80	21.72	21.80	21.72	0.09%	9,885
Dec 24, 2024	21.72	21.78	21.72	21.78	21.70	0.08%	801
Dec 23, 2024	21.79	21.79	21.74	21.76	21.68	-0.34%	16,757
Dec 20, 2024	21.84	21.89	21.84	21.84	21.76	0.25%	10,265
Dec 19, 2024	21.77	21.79	21.74	21.78	21.70	-0.28%	20,870
Dec 18, 2024	22.01	22.03	21.83	21.84	21.76	-0.74%	18,010
Dec 17, 2024	22.00	22.02	22.00	22.00	21.92	0.03%	6,555
Dec 16, 2024	22.01	22.02	21.97	22.00	21.92	0.13%	10,662
Dec 13, 2024	21.95	22.04	21.95	21.97	21.89	-0.41%	16,678
Dec 12, 2024	22.12	22.13	22.06	22.06	21.98	-0.41%	10,117
Dec 11, 2024	22.24	22.26	22.15	22.15	22.07	-0.23%	13,257
Dec 10, 2024	22.08	22.23	22.08	22.20	22.12	-0.16%	38,409
Dec 9, 2024	22.27	22.27	22.23	22.24	22.15	-0.31%	33,617
Dec 6, 2024	22.40	22.40	22.28	22.31	22.22	-0.13%	22,390
Dec 5, 2024	22.28	22.34	22.28	22.33	22.17	0.05%	11,083
Dec 4, 2024	22.23	22.34	22.22	22.32	22.16	0.32%	30,561
Dec 3, 2024	22.29	22.29	22.25	22.25	22.09	-0.16%	5,919
Dec 2, 2024	22.21	22.31	22.21	22.29	22.13	-	7,225
Nov 29, 2024	22.28	22.29	22.25	22.29	22.13	0.26%	15,441
Nov 27, 2024	22.18	22.24	22.18	22.23	22.07	0.32%	47,214
Nov 26, 2024	22.23	22.23	22.10	22.16	22.00	-0.08%	35,356
Nov 25, 2024	22.14	22.18	22.12	22.18	22.02	0.94%	7,566
Nov 22, 2024	21.96	21.99	21.96	21.97	21.81	0.02%	12,201
Nov 21, 2024	19.90	22.01	19.90	21.97	21.81	-0.02%	121,801
Nov 20, 2024	21.95	22.00	21.92	21.97	21.81	-0.08%	17,923
Nov 19, 2024	22.01	22.03	21.98	21.99	21.83	0.08%	127,304
Nov 18, 2024	21.89	21.98	21.89	21.97	21.81	0.10%	32,595
Nov 15, 2024	21.88	21.98	21.86	21.95	21.79	0.11%	106,606
Nov 14, 2024	21.99	22.02	21.92	21.93	21.77	-0.11%	127,925
Nov 13, 2024	22.13	22.13	21.90	21.95	21.79	-0.05%	7,346
Nov 12, 2024	22.02	22.03	21.95	21.96	21.80	-0.50%	31,325
Nov 11, 2024	22.07	22.09	22.06	22.07	21.91	-0.27%	7,319
Nov 8, 2024	22.13	22.17	22.12	22.13	21.97	0.17%	7,550
Nov 7, 2024	22.06	22.22	22.06	22.09	21.93	0.42%	13,829
Nov 6, 2024	21.87	22.04	21.87	22.00	21.77	-0.81%	6,605
Nov 5, 2024	22.12	22.18	22.07	22.18	21.95	0.19%	6,984
Nov 4, 2024	22.16	22.16	22.10	22.14	21.91	0.39%	7,187
Nov 1, 2024	22.10	22.11	22.03	22.05	21.82	-0.36%	13,966
Oct 31, 2024	22.10	22.17	22.07	22.13	21.90	-0.05%	6,152
Oct 30, 2024	22.20	22.20	22.14	22.14	21.91	-0.11%	9,511
Oct 29, 2024	22.06	22.17	22.06	22.17	21.93	0.09%	15,207
Oct 28, 2024	22.15	22.16	22.10	22.15	21.91	-0.16%	8,439
Oct 25, 2024	22.21	22.23	22.17	22.18	21.95	-0.22%	10,555
Oct 24, 2024	22.18	22.26	22.18	22.23	22.00	0.23%	5,737
Oct 23, 2024	22.17	22.20	22.17	22.18	21.95	-0.27%	8,174
Oct 22, 2024	22.28	22.28	22.22	22.24	22.01	-0.05%	22,128
Oct 21, 2024	22.04	22.31	22.04	22.25	22.02	-0.67%	17,302
Oct 18, 2024	22.41	22.42	22.40	22.40	22.17	0.09%	5,722
Oct 17, 2024	22.49	22.49	22.37	22.38	22.15	-0.49%	3,420
Oct 16, 2024	22.50	22.50	22.49	22.49	22.26	0.18%	6,486
Oct 15, 2024	22.44	22.45	22.44	22.45	22.22	0.40%	5,186
Oct 14, 2024	22.35	22.37	22.34	22.36	22.13	-0.17%	5,530
Oct 11, 2024	22.36	22.42	22.36	22.40	22.17	0.04%	9,088
Oct 10, 2024	22.39	22.40	22.35	22.39	22.16	-	6,783
Oct 9, 2024	22.43	22.43	22.39	22.39	22.16	-0.29%	6,882
Oct 8, 2024	22.40	22.45	22.40	22.45	22.22	0.14%	6,992
Oct 7, 2024	22.44	22.44	22.42	22.42	22.19	-0.56%	128,898
Oct 4, 2024	22.59	22.59	22.54	22.55	22.25	-0.79%	7,071
Oct 3, 2024	22.76	22.77	22.72	22.73	22.43	-0.36%	10,679
Oct 2, 2024	22.78	22.82	22.78	22.81	22.51	-0.23%	3,215
Oct 1, 2024	22.90	22.90	22.84	22.86	22.56	0.33%	3,562
Sep 30, 2024	22.84	22.85	22.79	22.79	22.49	-0.25%	1,636
Sep 27, 2024	22.85	22.86	22.83	22.84	22.54	0.21%	12,051
Sep 26, 2024	22.78	22.80	22.77	22.80	22.49	-	5,460
Sep 25, 2024	22.82	22.83	22.80	22.80	22.49	-0.35%	1,628
Sep 24, 2024	22.85	22.88	22.84	22.88	22.57	0.11%	4,903
Sep 23, 2024	22.78	22.87	22.78	22.85	22.55	-0.04%	6,809
Sep 20, 2024	22.87	22.88	22.85	22.86	22.56	-0.05%	20,178
Sep 19, 2024	22.90	22.90	22.85	22.87	22.57	-0.03%	6,389
Sep 18, 2024	22.89	22.95	22.88	22.88	22.57	-0.37%	8,434
Sep 17, 2024	22.99	23.00	22.96	22.96	22.66	-0.18%	65,707
Sep 16, 2024	22.95	23.00	22.95	23.00	22.70	0.27%	7,109
Sep 13, 2024	22.92	22.96	22.92	22.94	22.64	0.22%	7,819
Sep 12, 2024	22.90	22.91	22.87	22.89	22.59	-0.18%	218,538
Sep 11, 2024	22.92	22.98	22.91	22.93	22.63	-0.04%	2,807
Sep 10, 2024	22.88	22.95	22.88	22.94	22.64	0.35%	6,165
Sep 9, 2024	22.81	22.87	22.81	22.86	22.56	-0.18%	4,137