BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	47.89	47.97	47.87	47.92	47.92	0.11%	44,992
Feb 20, 2026	47.84	47.88	47.80	47.87	47.87	0.09%	49,653
Feb 19, 2026	47.77	47.89	47.76	47.83	47.83	-	15,305
Feb 18, 2026	47.88	47.88	47.80	47.83	47.83	-0.11%	20,737
Feb 17, 2026	47.91	47.95	47.79	47.88	47.88	0.15%	17,567
Feb 13, 2026	47.77	47.84	47.75	47.81	47.81	0.26%	10,434
Feb 12, 2026	47.57	47.79	47.57	47.69	47.69	0.37%	19,854
Feb 11, 2026	47.62	47.62	47.47	47.51	47.51	-0.64%	28,649
Feb 10, 2026	47.78	47.82	47.69	47.82	47.59	0.31%	11,646
Feb 9, 2026	47.59	47.68	47.59	47.67	47.44	0.07%	19,924
Feb 6, 2026	47.63	47.64	47.58	47.64	47.41	0.05%	16,893
Feb 5, 2026	47.50	47.61	47.45	47.61	47.38	0.40%	42,326
Feb 4, 2026	47.38	47.44	47.38	47.42	47.19	-0.02%	69,842
Feb 3, 2026	47.42	47.55	47.37	47.43	47.20	-0.06%	13,449
Feb 2, 2026	47.50	47.52	47.42	47.46	47.23	-0.11%	20,145
Jan 30, 2026	47.47	47.56	47.47	47.51	47.28	-0.01%	19,397
Jan 29, 2026	47.42	47.54	47.38	47.52	47.29	0.24%	17,797
Jan 28, 2026	47.48	47.48	47.40	47.40	47.17	-0.11%	37,986
Jan 27, 2026	47.50	47.58	47.40	47.45	47.22	-0.21%	27,079
Jan 26, 2026	47.52	47.56	47.50	47.55	47.32	0.18%	12,812
Jan 23, 2026	47.44	47.49	47.41	47.47	47.24	0.08%	11,607
Jan 22, 2026	47.34	47.46	47.34	47.43	47.20	0.12%	17,293
Jan 21, 2026	47.28	47.39	47.24	47.37	47.14	0.36%	23,231
Jan 20, 2026	47.34	47.34	47.18	47.20	46.97	-0.59%	28,849
Jan 16, 2026	47.50	47.52	47.47	47.48	47.25	-0.12%	32,965
Jan 15, 2026	47.61	47.61	47.44	47.53	47.30	-0.06%	30,136
Jan 14, 2026	47.52	47.59	47.51	47.56	47.33	-0.29%	18,430
Jan 13, 2026	47.74	47.74	47.67	47.70	47.24	0.04%	18,518
Jan 12, 2026	47.63	47.77	47.63	47.68	47.22	-0.10%	35,472
Jan 9, 2026	47.64	47.74	47.61	47.73	47.27	0.21%	16,381
Jan 8, 2026	47.70	47.70	47.58	47.63	47.18	-0.15%	18,712
Jan 7, 2026	47.67	47.74	47.62	47.70	47.24	0.14%	18,370
Jan 6, 2026	47.59	47.64	47.58	47.63	47.18	-	25,516
Jan 5, 2026	47.60	47.65	47.56	47.63	47.18	0.17%	19,064
Jan 2, 2026	47.60	47.60	47.55	47.55	47.10	-0.02%	16,154
Dec 31, 2025	47.65	47.67	47.55	47.56	47.11	-0.29%	25,297
Dec 30, 2025	47.63	47.70	47.61	47.70	47.24	-0.06%	21,535
Dec 29, 2025	47.69	47.91	47.65	47.73	47.27	0.17%	30,651
Dec 26, 2025	47.65	47.72	47.59	47.65	47.19	0.06%	13,934
Dec 24, 2025	47.55	47.69	47.54	47.62	47.17	-0.29%	22,540
Dec 23, 2025	47.64	47.79	47.64	47.76	47.08	-0.02%	20,399
Dec 22, 2025	47.74	47.80	47.72	47.77	47.09	0.04%	22,525
Dec 19, 2025	47.80	47.80	47.75	47.75	47.07	-0.16%	14,443
Dec 18, 2025	47.82	47.84	47.77	47.83	47.14	0.30%	19,911
Dec 17, 2025	47.69	47.71	47.63	47.68	47.00	-	26,302
Dec 16, 2025	47.64	47.72	47.60	47.68	47.00	0.13%	11,439
Dec 15, 2025	47.67	47.70	47.60	47.62	46.94	0.16%	18,053
Dec 12, 2025	47.72	47.72	47.52	47.54	46.86	-0.37%	13,745
Dec 11, 2025	47.92	47.92	47.69	47.72	47.03	0.01%	17,711
Dec 10, 2025	47.65	47.73	47.52	47.71	47.03	0.26%	12,631