BNDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	22.24	22.35	22.24	22.34	22.34	0.09%	16,189
Feb 28, 2025	22.23	22.32	22.23	22.32	22.32	0.45%	2,439
Feb 27, 2025	22.19	22.22	22.16	22.22	22.22	-0.08%	60,827
Feb 26, 2025	22.19	22.24	22.15	22.24	22.24	0.31%	9,990
Feb 25, 2025	22.15	22.18	22.15	22.17	22.17	0.59%	139,219
Feb 24, 2025	22.01	22.06	22.01	22.04	22.04	0.09%	6,582
Feb 21, 2025	21.98	22.04	21.97	22.02	22.02	0.46%	15,483
Feb 20, 2025	21.91	21.92	21.90	21.92	21.92	0.27%	6,056
Feb 19, 2025	21.91	21.91	21.83	21.86	21.86	0.04%	7,687
Feb 18, 2025	21.83	21.90	21.83	21.85	21.85	-0.38%	3,575
Feb 14, 2025	21.96	21.98	21.94	21.94	21.94	0.32%	13,561
Feb 13, 2025	21.73	21.88	21.73	21.87	21.87	0.64%	162,322
Feb 12, 2025	21.70	21.74	21.70	21.73	21.73	-0.55%	13,409
Feb 11, 2025	21.93	21.93	21.81	21.85	21.85	-0.14%	24,986
Feb 10, 2025	21.91	21.93	21.88	21.88	21.88	-	7,854
Feb 7, 2025	21.88	21.90	21.87	21.88	21.88	-0.66%	2,650
Feb 6, 2025	22.01	22.03	22.00	22.02	21.96	-	8,446
Feb 5, 2025	22.03	22.07	22.02	22.02	21.96	0.52%	20,323
Feb 4, 2025	21.86	21.91	21.86	21.91	21.84	0.16%	5,331
Feb 3, 2025	21.83	21.94	21.83	21.87	21.81	0.02%	18,313
Jan 31, 2025	21.90	21.92	21.83	21.87	21.80	-0.12%	11,108
Jan 30, 2025	21.89	21.91	21.88	21.89	21.83	0.16%	2,386
Jan 29, 2025	21.88	21.88	21.81	21.86	21.79	-0.16%	8,283
Jan 28, 2025	21.85	21.89	21.81	21.89	21.83	0.09%	17,676
Jan 27, 2025	21.84	21.88	21.84	21.87	21.81	0.55%	10,427
Jan 24, 2025	21.72	21.78	21.72	21.75	21.69	0.22%	28,411
Jan 23, 2025	21.71	21.71	21.70	21.70	21.64	-0.27%	4,878
Jan 22, 2025	21.74	21.79	21.74	21.76	21.70	-0.14%	9,235
Jan 21, 2025	21.80	21.80	21.77	21.79	21.73	0.27%	37,233
Jan 17, 2025	21.76	21.77	21.67	21.73	21.67	-0.05%	423,141
Jan 16, 2025	21.66	21.76	21.66	21.74	21.68	0.21%	123,748
Jan 15, 2025	21.69	21.70	21.67	21.70	21.64	0.87%	5,502
Jan 14, 2025	21.50	21.51	21.49	21.51	21.45	-0.01%	5,658
Jan 13, 2025	21.40	21.51	21.40	21.51	21.45	-0.02%	23,406
Jan 10, 2025	21.37	21.57	21.37	21.52	21.46	-0.58%	10,701
Jan 8, 2025	21.61	21.64	21.61	21.64	21.58	0.12%	7,140
Jan 7, 2025	21.61	21.64	21.60	21.62	21.56	-0.33%	6,494
Jan 6, 2025	21.67	21.71	21.67	21.69	21.63	-0.10%	10,188
Jan 3, 2025	21.78	21.78	21.71	21.71	21.65	-0.17%	11,606
Jan 2, 2025	21.85	21.85	21.73	21.75	21.68	0.05%	23,078
Dec 31, 2024	21.80	21.80	21.72	21.74	21.67	-0.14%	9,880
Dec 30, 2024	21.68	21.79	21.68	21.77	21.70	0.40%	11,880
Dec 27, 2024	21.71	21.72	21.67	21.68	21.62	-0.55%	2,518
Dec 26, 2024	21.72	21.80	21.72	21.80	21.66	0.09%	9,885
Dec 24, 2024	21.72	21.78	21.72	21.78	21.64	0.08%	801
Dec 23, 2024	21.79	21.79	21.74	21.76	21.62	-0.34%	16,757
Dec 20, 2024	21.84	21.89	21.84	21.84	21.69	0.25%	10,265
Dec 19, 2024	21.77	21.79	21.74	21.78	21.64	-0.28%	20,870
Dec 18, 2024	22.01	22.03	21.83	21.84	21.70	-0.74%	18,010
Dec 17, 2024	22.00	22.02	22.00	22.00	21.86	0.03%	6,555
Dec 16, 2024	22.01	22.02	21.97	22.00	21.86	0.13%	10,662
Dec 13, 2024	21.95	22.04	21.95	21.97	21.83	-0.41%	16,678
Dec 12, 2024	22.12	22.13	22.06	22.06	21.92	-0.41%	10,117
Dec 11, 2024	22.24	22.26	22.15	22.15	22.01	-0.23%	13,257
Dec 10, 2024	22.08	22.23	22.08	22.20	22.06	-0.16%	38,409
Dec 9, 2024	22.27	22.27	22.23	22.24	22.09	-0.31%	33,617
Dec 6, 2024	22.40	22.40	22.28	22.31	22.16	-0.13%	22,390
Dec 5, 2024	22.28	22.34	22.28	22.33	22.11	0.05%	11,083
Dec 4, 2024	22.23	22.34	22.22	22.32	22.10	0.32%	30,561
Dec 3, 2024	22.29	22.29	22.25	22.25	22.03	-0.16%	5,919
Dec 2, 2024	22.21	22.31	22.21	22.29	22.06	-	7,225
Nov 29, 2024	22.28	22.29	22.25	22.29	22.07	0.26%	15,441
Nov 27, 2024	22.18	22.24	22.18	22.23	22.01	0.32%	47,214
Nov 26, 2024	22.23	22.23	22.10	22.16	21.94	-0.08%	35,356
Nov 25, 2024	22.14	22.18	22.12	22.18	21.96	0.94%	7,566
Nov 22, 2024	21.96	21.99	21.96	21.97	21.75	0.02%	12,201
Nov 21, 2024	19.90	22.01	19.90	21.97	21.75	-0.02%	121,801
Nov 20, 2024	21.95	22.00	21.92	21.97	21.75	-0.08%	17,923
Nov 19, 2024	22.01	22.03	21.98	21.99	21.77	0.08%	127,304
Nov 18, 2024	21.89	21.98	21.89	21.97	21.75	0.10%	32,595
Nov 15, 2024	21.88	21.98	21.86	21.95	21.73	0.11%	106,606
Nov 14, 2024	21.99	22.02	21.92	21.93	21.71	-0.11%	127,925
Nov 13, 2024	22.13	22.13	21.90	21.95	21.73	-0.05%	7,346
Nov 12, 2024	22.02	22.03	21.95	21.96	21.74	-0.50%	31,325
Nov 11, 2024	22.07	22.09	22.06	22.07	21.85	-0.27%	7,319
Nov 8, 2024	22.13	22.17	22.12	22.13	21.91	0.17%	7,550
Nov 7, 2024	22.06	22.22	22.06	22.09	21.87	0.42%	13,829
Nov 6, 2024	21.87	22.04	21.87	22.00	21.71	-0.81%	6,605
Nov 5, 2024	22.12	22.18	22.07	22.18	21.89	0.19%	6,984
Nov 4, 2024	22.16	22.16	22.10	22.14	21.85	0.39%	7,187
Nov 1, 2024	22.10	22.11	22.03	22.05	21.76	-0.36%	13,966
Oct 31, 2024	22.10	22.17	22.07	22.13	21.84	-0.05%	6,152
Oct 30, 2024	22.20	22.20	22.14	22.14	21.85	-0.11%	9,511
Oct 29, 2024	22.06	22.17	22.06	22.17	21.87	0.09%	15,207
Oct 28, 2024	22.15	22.16	22.10	22.15	21.85	-0.16%	8,439
Oct 25, 2024	22.21	22.23	22.17	22.18	21.89	-0.22%	10,555
Oct 24, 2024	22.18	22.26	22.18	22.23	21.94	0.23%	5,737
Oct 23, 2024	22.17	22.20	22.17	22.18	21.89	-0.27%	8,174
Oct 22, 2024	22.28	22.28	22.22	22.24	21.95	-0.05%	22,128
Oct 21, 2024	22.04	22.31	22.04	22.25	21.96	-0.67%	17,302
Oct 18, 2024	22.41	22.42	22.40	22.40	22.10	0.09%	5,722
Oct 17, 2024	22.49	22.49	22.37	22.38	22.08	-0.49%	3,420
Oct 16, 2024	22.50	22.50	22.49	22.49	22.19	0.18%	6,486
Oct 15, 2024	22.44	22.45	22.44	22.45	22.15	0.40%	5,186
Oct 14, 2024	22.35	22.37	22.34	22.36	22.06	-0.17%	5,530
Oct 11, 2024	22.36	22.42	22.36	22.40	22.10	0.04%	9,088
Oct 10, 2024	22.39	22.40	22.35	22.39	22.10	-	6,783
Oct 9, 2024	22.43	22.43	22.39	22.39	22.09	-0.29%	6,882
Oct 8, 2024	22.40	22.45	22.40	22.45	22.16	0.14%	6,992
Oct 7, 2024	22.44	22.44	22.42	22.42	22.13	-0.56%	128,898