BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	98.00	98.04	97.96	97.98	97.98	-0.02%	553
Dec 3, 2025	98.00	98.00	98.00	98.00	98.00	0.04%	179
Dec 2, 2025	98.05	98.10	97.96	97.96	97.96	-0.71%	332
Dec 1, 2025	98.66	98.66	98.66	98.66	98.66	-0.55%	67
Nov 28, 2025	99.48	99.48	99.21	99.21	99.21	-0.46%	189
Nov 26, 2025	99.68	99.68	99.68	99.68	99.68	0.28%	72
Nov 25, 2025	99.98	100.05	99.40	99.40	99.10	-0.03%	996
Nov 24, 2025	99.59	99.59	99.43	99.43	99.13	0.83%	15,741
Nov 21, 2025	98.75	98.75	98.61	98.61	98.31	-0.35%	659
Nov 20, 2025	98.92	98.96	98.92	98.96	98.66	-0.05%	478
Nov 19, 2025	99.11	99.41	99.00	99.00	98.70	0.11%	3,062
Nov 18, 2025	99.05	99.28	98.86	98.89	98.59	-0.57%	6,513
Nov 17, 2025	99.44	99.46	99.44	99.46	99.16	0.22%	402
Nov 14, 2025	99.24	99.24	99.24	99.24	98.94	-0.68%	99
Nov 13, 2025	100.39	100.39	99.92	99.92	99.62	-0.93%	302
Nov 12, 2025	100.86	100.86	100.86	100.86	100.56	0.72%	23
Nov 11, 2025	100.28	100.28	100.14	100.14	99.84	-0.08%	391
Nov 10, 2025	100.22	100.22	100.22	100.22	99.91	0.54%	254
Nov 7, 2025	99.69	99.69	99.68	99.68	99.38	-0.14%	699
Nov 6, 2025	99.67	99.82	99.67	99.82	99.52	0.35%	252
Nov 5, 2025	99.68	99.68	99.47	99.47	99.17	-0.76%	292
Nov 4, 2025	100.08	100.23	100.08	100.23	99.92	0.02%	2,528
Nov 3, 2025	100.17	100.21	99.88	100.21	99.90	-0.17%	830
Oct 31, 2025	100.37	100.38	100.37	100.38	100.07	-0.50%	219
Oct 30, 2025	101.06	101.06	100.88	100.88	100.58	-1.23%	524
Oct 29, 2025	102.00	102.14	101.61	102.14	101.53	0.05%	3,093
Oct 28, 2025	102.24	102.28	101.92	102.08	101.47	0.07%	1,130
Oct 27, 2025	101.82	102.01	101.82	102.01	101.40	0.75%	348
Oct 24, 2025	101.21	101.25	101.21	101.25	100.64	-0.25%	336
Oct 23, 2025	101.51	101.51	101.51	101.51	100.90	-0.31%	49
Oct 22, 2025	101.80	101.82	101.80	101.82	101.21	-0.04%	249
Oct 21, 2025	101.86	101.86	101.86	101.86	101.25	0.44%	10
Oct 20, 2025	101.41	101.41	101.41	101.41	100.81	0.43%	135
Oct 17, 2025	100.98	100.98	100.98	100.98	100.38	0.42%	20
Oct 16, 2025	100.43	100.56	100.43	100.56	99.96	-0.05%	145
Oct 15, 2025	100.61	100.61	100.61	100.61	100.01	-0.48%	279
Oct 14, 2025	101.10	101.10	101.10	101.10	100.49	0.18%	233
Oct 13, 2025	100.91	100.91	100.91	100.91	100.31	-0.11%	90
Oct 10, 2025	100.57	101.03	100.34	101.03	100.42	1.09%	898
Oct 9, 2025	99.94	99.94	99.94	99.94	99.34	0.14%	24
Oct 8, 2025	99.80	99.80	99.80	99.80	99.20	0.22%	25
Oct 7, 2025	99.64	99.64	99.42	99.58	98.98	0.16%	344
Oct 6, 2025	99.42	99.42	99.42	99.42	98.83	-0.48%	33
Oct 3, 2025	99.90	99.90	99.90	99.90	99.30	0.04%	103
Oct 2, 2025	99.85	99.85	99.85	99.85	99.26	0.10%	64
Oct 1, 2025	99.96	99.96	99.75	99.75	99.16	-0.18%	118
Sep 30, 2025	100.47	100.47	99.93	99.93	99.33	-0.64%	232
Sep 29, 2025	100.58	100.58	100.58	100.58	99.98	0.41%	81
Sep 26, 2025	100.05	100.17	100.05	100.17	99.27	0.08%	135
Sep 25, 2025	99.82	100.08	99.81	100.08	99.18	0.60%	1,230