BNDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	96.34	96.34	95.13	96.04	96.04	0.26%	4,098
Jul 31, 2026	95.97	96.35	95.40	95.79	95.79	-0.34%	7,506
Jul 30, 2026	95.77	96.44	95.77	96.12	96.12	-0.20%	5,139
Jul 29, 2026	97.99	97.99	96.54	96.60	96.31	-1.36%	6,223
Jul 28, 2026	97.77	98.08	97.72	97.93	97.63	0.10%	9,945
Jul 27, 2026	97.50	97.83	97.50	97.83	97.53	1.04%	4,296
Jul 24, 2026	97.31	97.44	96.82	96.82	96.53	-0.12%	9,326
Jul 23, 2026	96.80	98.04	96.80	96.93	96.64	0.03%	11,196
Jul 22, 2026	96.96	98.28	96.91	96.91	96.61	-0.32%	41,154
Jul 21, 2026	97.07	97.60	97.01	97.22	96.92	0.14%	100,303
Jul 20, 2026	97.69	97.80	97.00	97.08	96.79	-0.76%	328,797
Jul 17, 2026	97.81	98.84	97.34	97.82	97.53	0.40%	89,051
Jul 16, 2026	97.18	97.85	97.07	97.43	97.14	0.71%	77,280
Jul 15, 2026	98.24	98.76	96.67	96.75	96.46	-1.17%	80,875
Jul 14, 2026	98.13	98.77	97.80	97.89	97.60	-0.61%	31,095
Jul 13, 2026	98.13	98.87	98.08	98.49	98.20	-0.13%	7,677
Jul 10, 2026	98.13	99.13	98.13	98.62	98.32	0.20%	29,799
Jul 9, 2026	98.86	99.11	98.13	98.43	98.13	-0.28%	28,808
Jul 8, 2026	97.76	98.99	97.76	98.70	98.40	-0.75%	33,010
Jul 7, 2026	99.54	99.56	98.42	99.45	99.15	-0.44%	52,579
Jul 6, 2026	100.14	100.14	99.50	99.89	99.59	-0.35%	58,671
Jul 2, 2026	99.95	100.75	99.75	100.24	99.94	-0.40%	162,462
Jul 1, 2026	100.65	100.90	99.38	100.65	100.35	-0.48%	74,734
Jun 30, 2026	101.04	101.66	100.55	101.14	100.84	-0.15%	75,736
Jun 29, 2026	101.06	101.44	101.03	101.29	100.98	-0.15%	27,199
Jun 26, 2026	101.60	101.76	100.30	101.74	101.13	0.21%	63,429
Jun 25, 2026	100.70	101.84	100.20	101.53	100.92	0.42%	32,626
Jun 24, 2026	101.49	101.50	100.42	101.10	100.50	0.60%	42,373
Jun 23, 2026	100.67	100.67	99.68	100.50	99.90	-0.16%	9,447
Jun 22, 2026	100.97	100.99	100.39	100.66	100.06	-0.56%	53,644
Jun 18, 2026	102.01	102.01	101.11	101.23	100.62	-0.67%	78,004
Jun 17, 2026	100.30	101.91	100.30	101.91	101.30	1.62%	20,927
Jun 16, 2026	100.45	100.70	100.13	100.29	99.69	0.14%	26,891
Jun 15, 2026	101.17	101.17	99.98	100.15	99.55	-0.04%	34,688
Jun 12, 2026	100.65	100.65	99.54	100.19	99.59	0.09%	103,770
Jun 11, 2026	99.79	100.62	99.18	100.10	99.50	1.29%	107,236
Jun 10, 2026	98.83	98.83	98.83	98.83	98.24	-0.22%	42
Jun 9, 2026	99.05	99.05	99.05	99.05	98.45	-0.35%	8
Jun 8, 2026	99.39	99.39	99.39	99.39	98.80	0.47%	109
Jun 5, 2026	99.49	99.49	98.60	98.93	98.34	0.47%	774
Jun 4, 2026	98.47	98.47	98.47	98.47	97.88	0.06%	305
Jun 3, 2026	98.41	98.41	98.41	98.41	97.82	-0.08%	134
Jun 2, 2026	98.49	98.49	98.49	98.49	97.90	0.16%	13
Jun 1, 2026	98.33	98.33	98.33	98.33	97.74	0.78%	22
May 29, 2026	97.57	97.57	97.57	97.57	96.99	-0.64%	312
May 28, 2026	98.20	98.20	98.20	98.20	97.61	0.43%	8
May 27, 2026	98.07	98.07	98.07	98.07	97.19	-0.06%	7
May 26, 2026	98.13	98.13	98.13	98.13	97.25	0.32%	16
May 22, 2026	97.82	97.82	97.82	97.82	96.94	0.64%	23
May 21, 2026	97.19	97.19	97.19	97.19	96.32	0.49%	8