BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.12	47.21	47.12	47.14	47.14	0.35%	4,243
Feb 20, 2025	46.92	47.01	46.92	46.98	46.98	0.10%	13,393
Feb 19, 2025	46.89	46.93	46.85	46.93	46.93	0.19%	30,219
Feb 18, 2025	47.03	47.03	46.81	46.84	46.84	-0.36%	17,517
Feb 14, 2025	47.10	47.11	46.99	47.02	47.02	0.31%	20,352
Feb 13, 2025	46.80	46.87	46.80	46.87	46.87	0.62%	3,999
Feb 12, 2025	46.61	46.61	46.53	46.58	46.58	-0.50%	8,131
Feb 11, 2025	46.83	46.83	46.71	46.82	46.82	-0.15%	14,549
Feb 10, 2025	46.96	47.00	46.88	46.89	46.89	-0.05%	14,034
Feb 7, 2025	46.94	46.94	46.86	46.91	46.91	-0.31%	31,240
Feb 6, 2025	47.08	47.11	47.03	47.06	47.06	-0.08%	121,680
Feb 5, 2025	46.91	47.16	46.91	47.10	47.10	0.57%	8,876
Feb 4, 2025	46.67	46.85	46.66	46.83	46.83	0.24%	10,941
Feb 3, 2025	46.78	46.82	46.71	46.72	46.72	0.11%	9,895
Jan 31, 2025	46.82	46.86	46.64	46.67	46.67	-0.27%	5,173
Jan 30, 2025	46.80	46.84	46.80	46.80	46.80	0.15%	1,373
Jan 29, 2025	46.76	46.78	46.72	46.73	46.73	-0.03%	3,069
Jan 28, 2025	46.70	46.74	46.64	46.74	46.74	0.03%	10,626
Jan 27, 2025	46.64	46.79	46.64	46.73	46.73	0.46%	5,025
Jan 24, 2025	46.43	46.54	46.43	46.52	46.52	0.17%	9,755
Jan 23, 2025	46.39	46.46	46.39	46.44	46.44	-0.17%	2,933
Jan 22, 2025	46.56	46.59	46.49	46.51	46.51	-0.69%	3,416
Jan 21, 2025	46.83	46.86	46.78	46.84	46.61	0.31%	3,085
Jan 17, 2025	46.78	46.78	46.62	46.69	46.46	0.04%	19,265
Jan 16, 2025	46.53	46.69	46.53	46.67	46.45	0.21%	38,345
Jan 15, 2025	46.55	46.57	46.44	46.57	46.35	0.94%	9,058
Jan 14, 2025	46.14	46.17	46.12	46.14	45.92	0.06%	8,485
Jan 13, 2025	46.12	46.14	46.09	46.11	45.89	-0.13%	13,024
Jan 10, 2025	46.27	46.28	46.14	46.17	45.95	-0.61%	18,706
Jan 8, 2025	46.37	46.46	46.37	46.46	46.23	0.13%	13,647
Jan 7, 2025	46.54	46.54	46.19	46.40	46.17	-0.34%	7,924
Jan 6, 2025	46.52	46.61	46.46	46.56	46.33	-0.13%	6,139
Jan 3, 2025	46.70	46.70	46.58	46.61	46.39	-0.09%	16,340
Jan 2, 2025	46.70	46.70	46.61	46.65	46.43	-	1,774
Dec 31, 2024	46.78	46.78	46.61	46.66	46.43	-0.13%	2,782
Dec 30, 2024	46.65	46.74	46.64	46.72	46.49	0.37%	34,402
Dec 27, 2024	46.59	46.60	46.53	46.55	46.32	-0.17%	2,938
Dec 26, 2024	46.47	46.64	46.34	46.63	46.40	0.09%	3,593
Dec 24, 2024	46.49	46.59	46.48	46.59	46.36	-0.37%	10,520
Dec 23, 2024	47.01	47.01	46.74	46.76	46.31	-0.31%	7,398
Dec 20, 2024	47.02	47.05	46.90	46.91	46.45	0.39%	5,477
Dec 19, 2024	46.74	46.76	46.69	46.72	46.27	-0.30%	11,197
Dec 18, 2024	47.27	47.35	46.84	46.86	46.41	-0.84%	16,662
Dec 17, 2024	47.31	47.34	47.24	47.26	46.81	-	8,965
Dec 16, 2024	47.25	47.29	47.22	47.27	46.81	0.05%	6,817
Dec 13, 2024	47.39	47.39	47.22	47.24	46.78	-0.36%	5,363
Dec 12, 2024	47.85	47.85	47.41	47.41	46.95	-0.42%	11,137
Dec 11, 2024	47.63	47.63	47.61	47.61	47.15	-0.23%	872
Dec 10, 2024	47.72	47.75	47.67	47.72	47.26	-0.14%	4,532
Dec 9, 2024	47.79	47.81	47.78	47.79	47.32	-0.23%	4,709
Dec 6, 2024	47.91	47.94	47.84	47.90	47.43	0.23%	9,291
Dec 5, 2024	47.70	47.79	47.69	47.79	47.32	0.06%	3,363
Dec 4, 2024	47.52	47.77	47.52	47.76	47.29	0.28%	6,767
Dec 3, 2024	47.74	47.74	47.60	47.62	47.16	-0.18%	7,492
Dec 2, 2024	47.79	47.79	47.58	47.71	47.24	0.04%	68,328
Nov 29, 2024	47.57	47.69	47.57	47.69	47.23	0.45%	2,390
Nov 27, 2024	47.52	47.55	47.46	47.48	47.02	0.22%	21,266
Nov 26, 2024	47.35	47.37	47.28	47.37	46.91	-0.15%	8,508
Nov 25, 2024	47.28	47.46	47.26	47.44	46.98	0.79%	4,839
Nov 22, 2024	47.01	47.07	47.00	47.07	46.61	0.14%	22,724
Nov 21, 2024	47.00	47.10	46.90	47.00	46.54	-	21,162
Nov 20, 2024	46.94	47.04	46.94	47.00	46.55	-0.59%	11,690
Nov 19, 2024	47.34	47.35	47.28	47.28	46.60	0.14%	6,694
Nov 18, 2024	47.07	47.22	47.07	47.22	46.53	0.10%	9,465
Nov 15, 2024	47.07	47.17	47.04	47.17	46.49	-0.02%	6,313
Nov 14, 2024	47.23	47.32	47.18	47.18	46.50	-0.02%	88,092
Nov 13, 2024	47.35	47.38	47.15	47.19	46.51	-	5,888
Nov 12, 2024	47.38	47.38	47.19	47.19	46.51	-0.59%	7,930
Nov 11, 2024	47.43	47.49	47.43	47.47	46.78	-0.13%	5,441
Nov 8, 2024	47.56	47.65	47.48	47.53	46.84	0.15%	5,580
Nov 7, 2024	47.30	47.46	47.30	47.46	46.78	0.68%	8,277
Nov 6, 2024	47.08	47.19	47.06	47.14	46.46	-0.57%	8,385
Nov 5, 2024	47.30	47.46	47.24	47.41	46.73	0.17%	2,727
Nov 4, 2024	47.25	47.33	47.25	47.33	46.65	0.52%	4,432
Nov 1, 2024	47.38	47.38	47.08	47.08	46.40	-0.30%	3,561
Oct 31, 2024	47.26	47.30	47.20	47.23	46.54	-0.22%	13,414
Oct 30, 2024	47.42	47.42	47.33	47.33	46.65	-0.16%	22,112
Oct 29, 2024	47.23	47.43	47.17	47.40	46.72	0.11%	9,554
Oct 28, 2024	47.40	47.41	47.29	47.35	46.67	-0.11%	14,625
Oct 25, 2024	47.68	47.68	47.36	47.40	46.72	-0.23%	10,054
Oct 24, 2024	47.47	47.58	47.43	47.51	46.83	0.23%	8,599
Oct 23, 2024	47.47	47.47	47.37	47.40	46.72	-0.75%	5,791
Oct 22, 2024	47.81	47.89	47.70	47.76	46.85	0.02%	17,169
Oct 21, 2024	47.86	47.98	47.75	47.75	46.84	-0.68%	8,624
Oct 18, 2024	48.13	48.15	48.06	48.08	47.15	0.08%	4,889
Oct 17, 2024	48.09	48.09	48.01	48.04	47.11	-0.46%	9,092
Oct 16, 2024	48.27	48.32	48.24	48.26	47.33	0.08%	8,808
Oct 15, 2024	48.14	48.23	48.14	48.22	47.29	0.41%	30,498
Oct 14, 2024	47.93	48.02	47.93	48.02	47.10	-0.12%	35,184
Oct 11, 2024	48.00	48.14	48.00	48.08	47.16	0.06%	9,230
Oct 10, 2024	47.99	48.05	47.98	48.05	47.13	0.01%	14,940
Oct 9, 2024	48.09	48.09	48.04	48.05	47.12	-0.19%	5,546
Oct 8, 2024	48.04	48.25	48.04	48.14	47.21	0.15%	7,402
Oct 7, 2024	48.05	48.12	48.05	48.07	47.14	-0.33%	6,880
Oct 4, 2024	48.28	48.32	48.22	48.23	47.30	-0.67%	5,753
Oct 3, 2024	48.67	48.67	48.55	48.55	47.62	-0.43%	113,275
Oct 2, 2024	48.67	48.78	48.65	48.76	47.83	-0.11%	11,440
Oct 1, 2024	48.86	48.87	48.82	48.82	47.88	0.28%	6,885
Sep 30, 2024	48.75	48.79	48.65	48.68	47.75	-0.25%	14,786
Sep 27, 2024	48.79	48.83	48.77	48.80	47.87	0.27%	2,327