BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	47.50	47.52	47.42	47.46	47.46	-0.11%	20,145
Jan 30, 2026	47.47	47.56	47.47	47.51	47.51	-0.01%	19,397
Jan 29, 2026	47.42	47.54	47.38	47.52	47.52	0.24%	17,797
Jan 28, 2026	47.48	47.48	47.40	47.40	47.40	-0.11%	37,975
Jan 27, 2026	47.50	47.58	47.40	47.45	47.45	-0.21%	27,079
Jan 26, 2026	47.52	47.56	47.50	47.55	47.55	0.18%	12,589
Jan 23, 2026	47.44	47.49	47.41	47.47	47.46	0.08%	11,607
Jan 22, 2026	47.34	47.46	47.34	47.43	47.43	0.12%	17,250
Jan 21, 2026	47.28	47.39	47.24	47.37	47.37	0.36%	23,231
Jan 20, 2026	47.34	47.34	47.18	47.20	47.20	-0.59%	28,848
Jan 16, 2026	47.50	47.52	47.47	47.48	47.48	-0.12%	32,965
Jan 15, 2026	47.61	47.61	47.44	47.53	47.53	-0.06%	30,136
Jan 14, 2026	47.52	47.59	47.51	47.56	47.56	-0.29%	18,430
Jan 13, 2026	47.74	47.74	47.67	47.70	47.47	0.04%	18,518
Jan 12, 2026	47.63	47.77	47.63	47.68	47.45	-0.10%	35,472
Jan 9, 2026	47.64	47.74	47.61	47.73	47.50	0.21%	16,381
Jan 8, 2026	47.70	47.70	47.58	47.63	47.40	-0.15%	18,712
Jan 7, 2026	47.67	47.74	47.62	47.70	47.47	0.14%	18,370
Jan 6, 2026	47.59	47.64	47.58	47.63	47.40	-	25,516
Jan 5, 2026	47.60	47.65	47.56	47.63	47.40	0.17%	19,064
Jan 2, 2026	47.60	47.60	47.55	47.55	47.32	-0.02%	16,154
Dec 31, 2025	47.65	47.67	47.55	47.56	47.33	-0.29%	25,297
Dec 30, 2025	47.63	47.70	47.61	47.70	47.47	-0.06%	21,535
Dec 29, 2025	47.69	47.91	47.65	47.73	47.50	0.17%	30,651
Dec 26, 2025	47.65	47.72	47.59	47.65	47.42	0.06%	13,934
Dec 24, 2025	47.55	47.69	47.54	47.62	47.39	-0.29%	22,540
Dec 23, 2025	47.64	47.79	47.64	47.76	47.30	-0.02%	20,399
Dec 22, 2025	47.74	47.80	47.72	47.77	47.31	0.04%	22,525
Dec 19, 2025	47.80	47.80	47.75	47.75	47.29	-0.16%	14,443
Dec 18, 2025	47.82	47.84	47.77	47.83	47.37	0.30%	19,911
Dec 17, 2025	47.69	47.71	47.63	47.68	47.22	-	26,302
Dec 16, 2025	47.64	47.72	47.60	47.68	47.22	0.13%	11,439
Dec 15, 2025	47.67	47.70	47.60	47.62	47.16	0.16%	18,053
Dec 12, 2025	47.72	47.72	47.52	47.54	47.09	-0.37%	13,745
Dec 11, 2025	47.92	47.92	47.69	47.72	47.26	0.01%	17,711
Dec 10, 2025	47.65	47.73	47.52	47.71	47.25	0.26%	12,631
Dec 9, 2025	47.92	47.92	47.55	47.58	47.13	-0.01%	26,716
Dec 8, 2025	47.69	47.69	47.54	47.59	47.13	-0.14%	16,834
Dec 5, 2025	47.71	47.74	47.63	47.66	47.20	-0.13%	16,332
Dec 4, 2025	47.91	47.91	47.66	47.72	47.26	-0.22%	14,281
Dec 3, 2025	47.80	47.83	47.75	47.82	47.36	0.15%	14,673
Dec 2, 2025	47.70	47.76	47.69	47.75	47.29	0.16%	6,350
Dec 1, 2025	47.68	47.70	47.63	47.68	47.22	-0.42%	16,719
Nov 28, 2025	47.98	47.98	47.81	47.88	47.42	-0.13%	12,567
Nov 26, 2025	47.82	48.01	47.79	47.94	47.48	-0.32%	9,365
Nov 25, 2025	48.03	48.13	47.97	48.09	47.40	0.21%	13,765
Nov 24, 2025	48.02	48.02	47.93	47.99	47.30	0.29%	10,659
Nov 21, 2025	47.82	47.87	47.76	47.85	47.17	0.35%	15,015
Nov 20, 2025	47.80	47.83	47.66	47.69	47.00	0.01%	16,798
Nov 19, 2025	47.75	47.77	47.65	47.68	47.00	-0.06%	12,287