BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	97.54	97.54	97.54	97.54	-	0.39%	17
Dec 23, 2025	96.83	97.16	96.83	97.16	97.16	0.74%	256
Dec 22, 2025	96.34	96.44	96.31	96.44	96.44	-0.07%	407
Dec 19, 2025	96.67	96.67	96.51	96.51	96.51	-0.14%	362
Dec 18, 2025	96.60	96.65	96.60	96.65	96.64	0.18%	300
Dec 17, 2025	96.76	96.76	96.47	96.47	96.47	-0.17%	785
Dec 16, 2025	96.32	96.64	96.32	96.64	96.64	0.03%	2,008
Dec 15, 2025	96.61	96.61	96.61	96.61	96.61	0.16%	134
Dec 12, 2025	96.52	96.52	96.46	96.46	96.46	-1.07%	156
Dec 11, 2025	97.49	97.49	97.49	97.49	97.49	-0.07%	251
Dec 10, 2025	98.54	98.58	97.57	97.57	97.57	-0.72%	868
Dec 9, 2025	98.27	98.27	98.27	98.27	98.27	0.62%	72
Dec 8, 2025	97.49	97.66	97.44	97.66	97.66	-0.02%	1,630
Dec 5, 2025	97.68	97.68	97.68	97.68	97.68	-0.31%	35
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