BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	46.87	46.93	46.86	46.90	46.90	-0.20%	35,792
Jun 18, 2026	47.05	47.12	46.93	46.99	46.99	0.31%	32,879
Jun 17, 2026	47.02	47.06	46.85	46.85	46.85	-0.30%	31,667
Jun 16, 2026	47.00	47.07	46.90	46.99	46.99	0.09%	41,604
Jun 15, 2026	46.99	47.03	46.93	46.95	46.95	0.11%	23,967
Jun 12, 2026	46.88	46.92	46.82	46.90	46.90	-0.15%	13,172
Jun 11, 2026	46.60	47.04	46.59	46.97	46.97	0.99%	65,251
Jun 10, 2026	46.63	46.71	46.51	46.51	46.51	-0.27%	40,118
Jun 9, 2026	46.90	47.09	46.68	46.86	46.64	0.11%	42,430
Jun 8, 2026	46.92	47.03	46.81	46.81	46.59	-0.02%	28,688
Jun 5, 2026	46.95	46.98	46.82	46.82	46.60	-0.62%	24,107
Jun 4, 2026	47.12	47.19	47.11	47.11	46.88	0.17%	30,362
Jun 3, 2026	47.03	47.07	46.99	47.03	46.80	-0.21%	31,774
Jun 2, 2026	47.26	47.26	47.11	47.13	46.90	-0.02%	20,972
Jun 1, 2026	47.10	47.17	47.00	47.14	46.91	-0.04%	27,039
May 29, 2026	47.08	47.19	47.08	47.16	46.93	0.11%	49,097
May 28, 2026	47.02	47.13	47.00	47.11	46.88	0.22%	15,313
May 27, 2026	47.03	47.05	46.99	47.01	46.78	0.04%	27,820
May 26, 2026	47.00	47.01	46.93	46.99	46.76	0.34%	18,837
May 22, 2026	46.86	46.86	46.71	46.83	46.61	0.12%	58,283
May 21, 2026	46.60	46.80	46.56	46.78	46.55	0.10%	36,163
May 20, 2026	46.47	46.74	46.46	46.73	46.50	0.70%	40,039
May 19, 2026	46.45	46.48	46.33	46.40	46.18	-0.33%	67,837
May 18, 2026	46.68	46.73	46.46	46.56	46.33	-0.20%	27,284
May 15, 2026	46.77	46.77	46.60	46.65	46.42	-0.58%	68,890
May 14, 2026	47.00	47.05	46.90	46.92	46.69	-0.05%	15,207
May 13, 2026	46.93	46.96	46.86	46.94	46.72	0.08%	35,401
May 12, 2026	47.17	47.20	47.13	47.13	46.68	-0.34%	41,953
May 11, 2026	47.40	47.40	47.27	47.29	46.84	-0.25%	44,153
May 8, 2026	47.33	47.48	47.33	47.41	46.95	0.30%	18,447
May 7, 2026	47.42	47.45	47.26	47.27	46.82	-0.27%	16,722
May 6, 2026	47.37	47.41	47.32	47.39	46.94	0.43%	27,782
May 5, 2026	47.16	47.23	47.13	47.19	46.74	0.22%	24,155
May 4, 2026	47.17	47.20	47.02	47.09	46.64	-0.35%	34,033
May 1, 2026	47.21	47.35	47.21	47.25	46.80	0.16%	21,451
Apr 30, 2026	47.19	47.23	47.16	47.18	46.73	0.11%	17,206
Apr 29, 2026	47.21	47.21	47.09	47.13	46.67	-0.39%	17,472
Apr 28, 2026	47.36	47.36	47.24	47.31	46.86	-0.02%	26,565
Apr 27, 2026	47.36	47.40	47.30	47.32	46.87	-0.21%	18,406
Apr 24, 2026	47.29	47.50	47.29	47.42	46.97	0.36%	24,118
Apr 23, 2026	47.38	47.42	47.19	47.25	46.80	-0.15%	14,675
Apr 22, 2026	47.38	47.42	47.32	47.32	46.87	0.04%	25,375
Apr 21, 2026	47.43	47.45	47.29	47.30	46.85	-0.25%	24,224
Apr 20, 2026	47.48	47.49	47.35	47.42	46.97	-0.15%	22,290
Apr 17, 2026	47.50	47.56	47.45	47.49	47.03	0.48%	43,434
Apr 16, 2026	47.43	47.43	47.26	47.27	46.81	-0.14%	32,530
Apr 15, 2026	47.40	47.40	47.33	47.33	46.88	-0.19%	25,584
Apr 14, 2026	47.56	47.66	47.53	47.65	46.97	0.40%	28,797
Apr 13, 2026	47.42	47.50	47.38	47.46	46.78	0.06%	17,478
Apr 10, 2026	47.48	47.49	47.39	47.43	46.75	-0.07%	30,939