BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	97.17	97.48	96.94	96.97	-	-	92
Sep 11, 2026	97.49	97.49	96.97	96.97	96.97	0.84%	426
Sep 10, 2026	96.25	96.50	96.16	96.16	96.16	-0.46%	1,234
Sep 9, 2026	96.49	96.61	96.49	96.61	96.61	-0.22%	488
Sep 8, 2026	96.94	96.94	96.82	96.82	96.82	0.19%	149
Sep 4, 2026	96.31	97.12	96.31	96.64	96.64	0.41%	8,835
Sep 3, 2026	96.23	96.24	96.23	96.24	96.24	0.15%	252
Sep 2, 2026	96.26	96.48	96.10	96.10	96.10	-0.47%	1,212
Sep 1, 2026	96.55	96.55	96.55	96.55	96.55	0.44%	111
Aug 31, 2026	95.76	96.13	95.71	96.13	96.13	-0.44%	2,999
Aug 28, 2026	96.56	96.56	96.56	96.56	96.56	0.23%	31
Aug 27, 2026	96.25	96.62	95.65	96.62	96.33	-0.21%	3,768
Aug 26, 2026	96.34	96.83	96.33	96.83	96.54	0.08%	441
Aug 25, 2026	96.40	96.75	96.39	96.75	96.46	0.73%	441
Aug 24, 2026	95.57	96.22	95.57	96.05	95.76	0.73%	1,519
Aug 21, 2026	95.64	95.64	95.35	95.35	95.06	-0.08%	288
Aug 20, 2026	95.79	96.19	95.43	95.43	95.14	-0.90%	1,208
Aug 19, 2026	95.60	96.53	95.59	96.30	96.01	1.45%	7,549
Aug 18, 2026	94.98	94.98	94.52	94.93	94.64	0.29%	695
Aug 17, 2026	94.98	94.98	94.65	94.65	94.37	-0.79%	1,297
Aug 14, 2026	95.15	95.40	95.15	95.40	95.11	-0.25%	1,059
Aug 13, 2026	95.65	95.87	95.64	95.64	95.35	-0.13%	9,915
Aug 12, 2026	95.50	95.98	95.50	95.77	95.48	-0.15%	1,624
Aug 11, 2026	95.75	96.05	95.65	95.91	95.62	0.21%	4,133
Aug 10, 2026	96.18	96.18	95.70	95.70	95.42	0.13%	1,753
Aug 7, 2026	96.00	96.13	95.58	95.58	95.29	-0.73%	6,567
Aug 6, 2026	96.13	96.29	95.99	96.29	96.00	-0.13%	764
Aug 5, 2026	96.43	96.69	96.41	96.41	96.12	0.12%	1,734
Aug 4, 2026	96.01	96.41	95.28	96.30	96.01	0.27%	10,596
Aug 3, 2026	96.34	96.34	95.13	96.04	95.75	0.26%	9,367
Jul 31, 2026	95.97	96.35	95.40	95.79	95.50	-0.34%	7,506
Jul 30, 2026	95.77	96.44	95.77	96.12	95.83	-0.20%	5,139
Jul 29, 2026	97.99	97.99	96.54	96.60	96.02	-1.36%	6,223
Jul 28, 2026	97.77	98.08	97.72	97.93	97.34	0.10%	9,945
Jul 27, 2026	97.50	97.83	97.50	97.83	97.24	1.04%	4,296
Jul 24, 2026	97.31	97.44	96.82	96.82	96.24	-0.12%	9,326
Jul 23, 2026	96.80	98.04	96.80	96.93	96.35	0.03%	11,196
Jul 22, 2026	96.96	98.28	96.91	96.91	96.32	-0.32%	41,154
Jul 21, 2026	97.07	97.60	97.01	97.22	96.63	0.14%	100,303
Jul 20, 2026	97.69	97.80	97.00	97.08	96.50	-0.76%	328,797
Jul 17, 2026	97.81	98.84	97.34	97.82	97.23	0.40%	89,051
Jul 16, 2026	97.18	97.85	97.07	97.43	96.85	0.71%	77,280
Jul 15, 2026	98.24	98.76	96.67	96.75	96.17	-1.17%	80,875
Jul 14, 2026	98.13	98.77	97.80	97.89	97.31	-0.61%	31,095
Jul 13, 2026	98.13	98.87	98.08	98.49	97.90	-0.13%	7,677
Jul 10, 2026	98.13	99.13	98.13	98.62	98.03	0.20%	29,799
Jul 9, 2026	98.86	99.11	98.13	98.43	97.84	-0.28%	28,808
Jul 8, 2026	97.76	98.99	97.76	98.70	98.11	-0.75%	33,010
Jul 7, 2026	99.54	99.56	98.42	99.45	98.85	-0.44%	52,579
Jul 6, 2026	100.14	100.14	99.50	99.89	99.29	-0.35%	58,671