BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	94.77	94.77	94.53	94.53	94.53	0.12%	228
Oct 1, 2026	94.33	94.42	94.33	94.42	94.42	-0.28%	165
Sep 30, 2026	94.44	94.68	94.44	94.68	94.68	-0.59%	432
Sep 29, 2026	95.24	95.24	95.24	95.24	95.24	-0.65%	69
Sep 28, 2026	96.15	96.15	96.15	96.15	95.86	-0.42%	328
Sep 25, 2026	96.79	96.79	96.29	96.56	96.27	-0.96%	789
Sep 24, 2026	97.88	97.95	97.50	97.50	97.20	-0.68%	348
Sep 23, 2026	98.16	98.16	98.16	98.16	97.87	-0.40%	214
Sep 22, 2026	98.84	99.00	98.56	98.56	98.26	0.25%	1,035
Sep 21, 2026	98.31	98.31	98.31	98.31	98.01	0.25%	96
Sep 18, 2026	98.07	98.07	98.07	98.07	97.77	0.19%	153
Sep 17, 2026	97.99	98.07	97.88	97.88	97.59	-0.04%	1,186
Sep 16, 2026	97.92	97.92	97.92	97.92	97.62	0.46%	35
Sep 15, 2026	97.47	97.47	97.47	97.47	97.18	-0.05%	27
Sep 14, 2026	97.52	97.52	97.52	97.52	97.23	0.56%	156
Sep 11, 2026	97.49	97.49	96.97	96.97	96.68	0.84%	426
Sep 10, 2026	96.25	96.50	96.16	96.16	95.87	-0.46%	1,234
Sep 9, 2026	96.49	96.61	96.49	96.61	96.32	-0.22%	488
Sep 8, 2026	96.94	96.94	96.82	96.82	96.53	0.19%	149
Sep 4, 2026	96.31	97.12	96.31	96.64	96.35	0.41%	8,835
Sep 3, 2026	96.23	96.24	96.23	96.24	95.95	0.15%	252
Sep 2, 2026	96.26	96.48	96.10	96.10	95.81	-0.47%	1,212
Sep 1, 2026	96.55	96.55	96.55	96.55	96.26	0.44%	111
Aug 31, 2026	95.76	96.13	95.71	96.13	95.84	-0.44%	2,999
Aug 28, 2026	96.56	96.56	96.56	96.56	96.27	0.23%	31
Aug 27, 2026	96.25	96.62	95.65	96.62	96.04	-0.21%	3,768
Aug 26, 2026	96.34	96.83	96.33	96.83	96.25	0.08%	441
Aug 25, 2026	96.40	96.75	96.39	96.75	96.17	0.73%	441
Aug 24, 2026	95.57	96.22	95.57	96.05	95.47	0.73%	1,519
Aug 21, 2026	95.64	95.64	95.35	95.35	94.78	-0.08%	288
Aug 20, 2026	95.79	96.19	95.43	95.43	94.86	-0.90%	1,208
Aug 19, 2026	95.60	96.53	95.59	96.30	95.72	1.45%	7,549
Aug 18, 2026	94.98	94.98	94.52	94.93	94.36	0.29%	695
Aug 17, 2026	94.98	94.98	94.65	94.65	94.08	-0.79%	1,297
Aug 14, 2026	95.15	95.40	95.15	95.40	94.83	-0.25%	1,059
Aug 13, 2026	95.65	95.87	95.64	95.64	95.07	-0.13%	9,915
Aug 12, 2026	95.50	95.98	95.50	95.77	95.19	-0.15%	1,624
Aug 11, 2026	95.75	96.05	95.65	95.91	95.33	0.21%	4,133
Aug 10, 2026	96.18	96.18	95.70	95.70	95.13	0.13%	1,753
Aug 7, 2026	96.00	96.13	95.58	95.58	95.01	-0.73%	6,567
Aug 6, 2026	96.13	96.29	95.99	96.29	95.71	-0.13%	764
Aug 5, 2026	96.43	96.69	96.41	96.41	95.83	0.12%	1,734
Aug 4, 2026	96.01	96.41	95.28	96.30	95.72	0.27%	10,596
Aug 3, 2026	96.34	96.34	95.13	96.04	95.47	0.26%	9,367
Jul 31, 2026	95.97	96.35	95.40	95.79	95.22	-0.34%	7,506
Jul 30, 2026	95.77	96.44	95.77	96.12	95.55	-0.20%	5,139
Jul 29, 2026	97.99	97.99	96.54	96.60	95.73	-1.36%	6,223
Jul 28, 2026	97.77	98.08	97.72	97.93	97.05	0.10%	9,945
Jul 27, 2026	97.50	97.83	97.50	97.83	96.95	1.04%	4,296
Jul 24, 2026	97.31	97.44	96.82	96.82	95.95	-0.12%	9,326