BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.21	13.25	13.21	13.24	13.24	0.55%	407
Mar 27, 2025	13.16	13.16	13.14	13.16	13.12	-0.66%	557
Mar 26, 2025	13.25	13.28	13.25	13.25	13.21	-0.41%	734
Mar 25, 2025	13.29	13.30	13.29	13.30	13.27	-0.12%	346
Mar 24, 2025	13.35	13.35	13.32	13.32	13.28	-0.57%	1,857
Mar 21, 2025	13.39	13.40	13.39	13.40	13.36	-0.58%	1,407
Mar 20, 2025	13.56	13.56	13.48	13.48	13.44	0.04%	703
Mar 19, 2025	13.52	13.52	13.45	13.47	13.43	-0.19%	1,343
Mar 18, 2025	13.42	13.50	13.41	13.50	13.46	-	1,156
Mar 17, 2025	13.50	13.52	13.49	13.50	13.46	0.78%	1,569
Mar 14, 2025	13.41	13.41	13.39	13.39	13.35	-0.19%	3,170
Mar 13, 2025	13.31	13.42	13.28	13.42	13.38	0.55%	1,778
Mar 12, 2025	13.36	13.38	13.34	13.34	13.30	-0.56%	7,344
Mar 11, 2025	13.50	13.53	13.39	13.42	13.38	-0.44%	14,794
Mar 10, 2025	13.50	13.57	13.47	13.48	13.44	0.35%	6,689
Mar 7, 2025	13.49	13.49	13.43	13.43	13.39	-0.42%	648
Mar 6, 2025	13.51	13.51	13.40	13.49	13.45	-0.60%	4,226
Mar 5, 2025	13.58	13.59	13.49	13.57	13.53	-0.08%	11,695
Mar 4, 2025	13.65	13.65	13.57	13.58	13.54	-1.49%	1,991
Mar 3, 2025	13.72	13.79	13.72	13.78	13.74	0.38%	12,596
Feb 28, 2025	13.65	13.73	13.59	13.73	13.69	1.07%	3,712
Feb 27, 2025	13.65	13.65	13.59	13.59	13.55	-1.31%	651
Feb 26, 2025	13.74	13.77	13.74	13.77	13.68	0.28%	1,816
Feb 25, 2025	13.67	13.73	13.67	13.73	13.65	1.45%	1,404
Feb 24, 2025	13.55	13.59	13.50	13.53	13.45	-	2,970
Feb 21, 2025	13.46	13.53	13.46	13.53	13.45	0.68%	1,810
Feb 20, 2025	13.42	13.44	13.42	13.44	13.36	0.52%	830
Feb 19, 2025	13.40	13.40	13.35	13.37	13.29	-0.19%	692
Feb 18, 2025	13.47	13.48	13.40	13.40	13.32	-0.97%	1,439
Feb 14, 2025	13.52	13.53	13.50	13.53	13.45	0.09%	1,143
Feb 13, 2025	13.44	13.51	13.44	13.51	13.43	1.13%	1,130
Feb 12, 2025	13.41	13.41	13.35	13.36	13.28	-0.98%	816
Feb 11, 2025	13.53	13.55	13.50	13.50	13.41	-0.44%	1,820
Feb 10, 2025	13.54	13.56	13.54	13.56	13.47	-0.73%	4,078
Feb 7, 2025	13.67	13.68	13.65	13.66	13.57	-0.48%	772
Feb 6, 2025	13.75	13.75	13.67	13.72	13.64	0.12%	4,504
Feb 5, 2025	13.68	13.72	13.65	13.71	13.62	1.63%	9,649
Feb 4, 2025	13.40	13.49	13.39	13.49	13.40	-0.22%	12,725
Feb 3, 2025	13.50	13.57	13.48	13.52	13.43	1.54%	11,990
Jan 31, 2025	13.42	13.46	13.31	13.31	13.23	-0.89%	4,276
Jan 30, 2025	13.49	13.49	13.43	13.43	13.35	-0.31%	847
Jan 29, 2025	13.48	13.50	13.45	13.47	13.35	0.01%	809
Jan 28, 2025	13.45	13.47	13.40	13.47	13.35	-0.11%	2,411
Jan 27, 2025	13.45	13.49	13.44	13.49	13.36	0.82%	5,272
Jan 24, 2025	13.34	13.38	13.33	13.38	13.26	0.04%	1,440
Jan 23, 2025	13.37	13.39	13.33	13.37	13.25	-0.93%	1,681
Jan 22, 2025	13.51	13.51	13.48	13.50	13.37	-0.18%	2,030
Jan 21, 2025	13.45	13.53	13.45	13.52	13.40	0.86%	19,865
Jan 17, 2025	13.42	13.42	13.36	13.41	13.29	0.41%	6,699
Jan 16, 2025	13.35	13.38	13.32	13.35	13.23	0.04%	3,732