BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	96.10	96.10	96.10	96.10	96.10	0.11%	67
Feb 2, 2026	95.23	96.00	95.23	96.00	96.00	0.27%	655
Jan 30, 2026	95.74	95.74	95.74	95.74	95.74	0.62%	285
Jan 29, 2026	94.64	95.15	94.64	95.15	95.15	-1.14%	327
Jan 28, 2026	96.25	96.25	96.25	96.25	95.96	-0.15%	54
Jan 27, 2026	96.39	96.39	96.39	96.39	96.10	-1.06%	11
Jan 26, 2026	97.54	97.54	97.43	97.43	97.13	0.55%	599
Jan 23, 2026	96.79	96.89	96.79	96.89	96.60	-0.25%	458
Jan 22, 2026	96.50	97.14	96.50	97.14	96.84	0.52%	15,028
Jan 21, 2026	96.63	96.63	96.63	96.63	96.34	1.65%	178
Jan 20, 2026	95.22	95.22	95.06	95.06	94.77	-3.78%	548
Jan 16, 2026	98.56	99.50	98.56	98.80	98.50	0.02%	3,716
Jan 15, 2026	98.44	99.32	98.44	98.78	98.48	1.92%	9,614
Jan 14, 2026	96.38	97.04	95.97	96.92	96.63	0.60%	32,864
Jan 13, 2026	96.46	96.55	96.05	96.34	96.05	-0.53%	11,961
Jan 12, 2026	96.13	96.85	96.13	96.85	96.56	0.20%	858
Jan 9, 2026	96.48	97.21	96.47	96.66	96.37	0.78%	38,323
Jan 8, 2026	95.87	95.91	95.87	95.91	95.62	-0.45%	360
Jan 7, 2026	96.09	96.35	96.09	96.35	96.06	0.73%	277
Jan 6, 2026	95.58	95.65	95.58	95.65	95.36	-0.19%	277
Jan 5, 2026	95.84	95.84	95.84	95.84	95.55	0.40%	99
Jan 2, 2026	95.46	95.46	95.46	95.46	95.17	-0.33%	73
Dec 31, 2025	95.77	95.77	95.77	95.77	95.48	-0.60%	33
Dec 30, 2025	96.35	96.35	96.35	96.35	96.06	-0.59%	262
Dec 29, 2025	96.92	96.92	96.92	96.92	96.34	0.51%	30
Dec 26, 2025	96.99	96.99	96.43	96.43	95.85	-1.13%	450
Dec 24, 2025	97.54	97.54	97.54	97.54	96.95	0.39%	17
Dec 23, 2025	96.83	97.16	96.83	97.16	96.57	0.74%	256
Dec 22, 2025	96.34	96.44	96.31	96.44	95.86	-0.07%	407
Dec 19, 2025	96.67	96.67	96.51	96.51	95.93	-0.14%	362
Dec 18, 2025	96.60	96.65	96.60	96.65	96.07	0.18%	300
Dec 17, 2025	96.76	96.76	96.47	96.47	95.89	-0.17%	785
Dec 16, 2025	96.32	96.64	96.32	96.64	96.06	0.03%	2,008
Dec 15, 2025	96.61	96.61	96.61	96.61	96.03	0.16%	134
Dec 12, 2025	96.52	96.52	96.46	96.46	95.88	-1.07%	156
Dec 11, 2025	97.49	97.49	97.49	97.49	96.91	-0.07%	251
Dec 10, 2025	98.54	98.58	97.57	97.57	96.98	-0.72%	868
Dec 9, 2025	98.27	98.27	98.27	98.27	97.68	0.62%	72
Dec 8, 2025	97.49	97.66	97.44	97.66	97.08	-0.02%	1,630
Dec 5, 2025	97.68	97.68	97.68	97.68	97.10	-0.31%	35
Dec 4, 2025	98.00	98.04	97.96	97.98	97.40	-0.02%	553
Dec 3, 2025	98.00	98.00	98.00	98.00	97.42	0.04%	179
Dec 2, 2025	98.05	98.10	97.96	97.96	97.37	-0.71%	332
Dec 1, 2025	98.66	98.66	98.66	98.66	98.07	-0.55%	67
Nov 28, 2025	99.48	99.48	99.21	99.21	98.62	-0.46%	189
Nov 26, 2025	99.68	99.68	99.68	99.68	99.08	0.28%	72
Nov 25, 2025	99.98	100.05	99.40	99.40	98.50	-0.03%	996
Nov 24, 2025	99.59	99.59	99.43	99.43	98.54	0.83%	15,741
Nov 21, 2025	98.75	98.75	98.61	98.61	97.72	-0.35%	659
Nov 20, 2025	98.92	98.96	98.92	98.96	98.07	-0.05%	478