BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	46.44	46.55	46.41	46.55	46.55	0.45%	27,472
Aug 24, 2026	46.31	46.38	46.27	46.34	46.34	0.24%	36,172
Aug 21, 2026	46.28	46.30	46.20	46.23	46.23	-0.16%	23,550
Aug 20, 2026	46.29	46.34	46.25	46.31	46.31	-0.30%	10,090
Aug 19, 2026	46.46	46.46	46.36	46.45	46.45	0.44%	33,853
Aug 18, 2026	46.16	46.27	46.10	46.25	46.24	0.08%	31,749
Aug 17, 2026	46.24	46.30	46.20	46.21	46.21	-0.19%	37,913
Aug 14, 2026	46.42	46.42	46.28	46.30	46.30	-0.28%	35,756
Aug 13, 2026	46.44	46.49	46.39	46.43	46.43	0.33%	25,047
Aug 12, 2026	46.36	46.36	46.26	46.28	46.28	0.12%	46,249
Aug 11, 2026	46.48	46.52	46.42	46.44	46.22	0.05%	25,711
Aug 10, 2026	46.53	46.53	46.42	46.42	46.19	-0.39%	20,170
Aug 7, 2026	46.62	46.62	46.55	46.60	46.37	0.27%	12,675
Aug 6, 2026	46.79	46.79	46.46	46.47	46.25	-0.36%	22,687
Aug 5, 2026	46.60	46.66	46.57	46.64	46.42	0.11%	57,714
Aug 4, 2026	46.51	46.66	46.51	46.59	46.36	0.27%	29,795
Aug 3, 2026	46.39	46.48	46.39	46.46	46.24	0.39%	56,768
Jul 31, 2026	46.35	46.35	46.23	46.28	46.06	-0.23%	22,054
Jul 30, 2026	46.41	46.44	46.38	46.39	46.16	0.04%	14,988
Jul 29, 2026	46.51	46.58	46.35	46.37	46.14	-0.37%	24,278
Jul 28, 2026	46.50	46.61	46.44	46.54	46.32	0.23%	22,846
Jul 27, 2026	46.40	46.45	46.37	46.43	46.21	0.26%	9,682
Jul 24, 2026	46.38	46.41	46.27	46.31	46.09	0.02%	17,573
Jul 23, 2026	46.27	46.36	46.20	46.30	46.08	-0.16%	31,498
Jul 22, 2026	46.40	46.43	46.34	46.38	46.15	-0.12%	27,208
Jul 21, 2026	46.48	46.48	46.41	46.43	46.21	-0.17%	24,365
Jul 20, 2026	46.61	46.61	46.51	46.51	46.28	-0.20%	13,216
Jul 17, 2026	46.67	46.69	46.60	46.60	46.38	-0.01%	19,386
Jul 16, 2026	46.57	46.63	46.50	46.61	46.38	-0.14%	38,642
Jul 15, 2026	46.63	46.69	46.62	46.67	46.45	0.23%	11,615
Jul 14, 2026	46.75	46.82	46.67	46.79	46.34	0.28%	23,409
Jul 13, 2026	46.75	46.77	46.64	46.66	46.21	-0.31%	37,019
Jul 10, 2026	46.88	46.88	46.77	46.80	46.35	-0.07%	27,224
Jul 9, 2026	46.80	46.93	46.80	46.84	46.39	0.12%	45,271
Jul 8, 2026	46.81	46.81	46.71	46.78	46.33	-0.20%	27,379
Jul 7, 2026	46.97	47.01	46.86	46.87	46.43	-0.47%	32,549
Jul 6, 2026	47.01	47.10	46.99	47.10	46.64	0.12%	18,142
Jul 2, 2026	47.07	47.08	47.00	47.04	46.59	0.12%	25,160
Jul 1, 2026	46.94	47.06	46.94	46.99	46.54	-0.12%	35,313
Jun 30, 2026	47.17	47.20	47.04	47.04	46.59	-0.47%	26,452
Jun 29, 2026	47.16	47.28	47.16	47.26	46.81	0.16%	30,641
Jun 26, 2026	47.12	47.26	47.12	47.19	46.74	0.06%	15,689
Jun 25, 2026	47.22	47.27	47.13	47.16	46.71	0.12%	31,678
Jun 24, 2026	47.03	47.14	47.03	47.11	46.65	0.44%	12,377
Jun 23, 2026	46.87	47.02	46.87	46.90	46.45	-	38,199
Jun 22, 2026	46.87	46.93	46.86	46.90	46.45	-0.20%	35,792
Jun 18, 2026	47.05	47.12	46.93	46.99	46.54	0.31%	32,879
Jun 17, 2026	47.02	47.06	46.85	46.85	46.40	-0.30%	31,667
Jun 16, 2026	47.00	47.07	46.90	46.99	46.54	0.09%	41,604
Jun 15, 2026	46.99	47.03	46.93	46.95	46.50	0.11%	23,967