BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	47.29	47.50	47.29	47.42	47.42	0.36%	24,118
Apr 23, 2026	47.38	47.42	47.19	47.25	47.25	-0.15%	14,675
Apr 22, 2026	47.38	47.42	47.32	47.32	47.32	0.04%	25,375
Apr 21, 2026	47.43	47.45	47.29	47.30	47.30	-0.25%	24,216
Apr 20, 2026	47.48	47.49	47.35	47.42	47.42	-0.15%	22,290
Apr 17, 2026	47.50	47.56	47.45	47.49	47.49	0.48%	43,434
Apr 16, 2026	47.43	47.43	47.26	47.27	47.27	-0.14%	32,530
Apr 15, 2026	47.40	47.40	47.33	47.33	47.33	-0.67%	25,584
Apr 14, 2026	47.56	47.66	47.53	47.65	47.42	0.40%	28,797
Apr 13, 2026	47.42	47.50	47.38	47.46	47.23	0.06%	17,478
Apr 10, 2026	47.48	47.49	47.39	47.43	47.20	-0.07%	30,939
Apr 9, 2026	47.40	47.54	47.37	47.47	47.24	0.12%	24,772
Apr 8, 2026	47.55	47.56	47.35	47.41	47.18	0.38%	27,846
Apr 7, 2026	47.23	47.26	47.04	47.23	47.00	-0.04%	26,100
Apr 6, 2026	47.30	47.30	47.20	47.25	47.02	-0.07%	28,665
Apr 2, 2026	47.11	47.31	47.11	47.28	47.06	0.25%	34,486
Apr 1, 2026	47.16	47.26	47.15	47.17	46.94	-0.07%	28,117
Mar 31, 2026	47.11	47.21	47.05	47.20	46.97	0.72%	18,534
Mar 30, 2026	46.92	46.95	46.84	46.86	46.64	0.62%	19,811
Mar 27, 2026	46.57	46.67	46.51	46.57	46.35	-0.30%	23,956
Mar 26, 2026	46.95	46.95	46.67	46.71	46.49	-0.67%	35,137
Mar 25, 2026	47.04	47.06	46.94	47.03	46.80	0.44%	20,559
Mar 24, 2026	46.86	46.96	46.67	46.82	46.60	-0.34%	16,148
Mar 23, 2026	46.87	47.08	46.87	46.98	46.76	0.52%	17,761
Mar 20, 2026	46.91	46.91	46.67	46.74	46.52	-0.89%	8,936
Mar 19, 2026	47.00	47.20	47.00	47.16	46.93	0.17%	11,320
Mar 18, 2026	47.25	47.27	47.08	47.08	46.85	-0.55%	22,746
Mar 17, 2026	47.28	47.34	47.28	47.34	47.11	0.37%	16,228
Mar 16, 2026	47.16	47.18	47.11	47.17	46.94	0.45%	28,276
Mar 13, 2026	47.11	47.12	46.92	46.96	46.73	-0.09%	55,532
Mar 12, 2026	47.10	47.13	46.95	47.00	46.78	-0.48%	45,021
Mar 11, 2026	47.30	47.32	47.19	47.23	47.00	-0.86%	44,559
Mar 10, 2026	47.83	47.85	47.62	47.64	47.18	-0.18%	16,875
Mar 9, 2026	47.48	47.76	47.44	47.72	47.26	0.22%	27,533
Mar 6, 2026	47.58	47.74	47.46	47.62	47.16	-0.14%	31,342
Mar 5, 2026	47.70	47.74	47.61	47.68	47.22	-0.35%	26,240
Mar 4, 2026	47.86	47.90	47.81	47.85	47.39	-0.01%	24,898
Mar 3, 2026	47.75	47.94	47.61	47.86	47.40	-0.19%	33,313
Mar 2, 2026	47.99	47.99	47.87	47.95	47.49	-0.35%	30,359
Feb 27, 2026	48.10	48.13	48.02	48.12	47.66	0.16%	12,260
Feb 26, 2026	47.96	48.12	47.96	48.04	47.58	0.16%	21,413
Feb 25, 2026	47.94	48.00	47.94	47.96	47.50	0.03%	8,604
Feb 24, 2026	47.91	48.00	47.86	47.95	47.49	0.05%	19,113
Feb 23, 2026	47.89	47.97	47.87	47.92	47.46	0.11%	44,992
Feb 20, 2026	47.84	47.88	47.80	47.87	47.41	0.09%	49,653
Feb 19, 2026	47.77	47.89	47.76	47.83	47.37	-	15,306
Feb 18, 2026	47.88	47.88	47.80	47.83	47.37	-0.11%	20,737
Feb 17, 2026	47.91	47.95	47.79	47.88	47.42	0.15%	17,599
Feb 13, 2026	47.77	47.84	47.75	47.81	47.35	0.26%	10,434
Feb 12, 2026	47.57	47.79	47.57	47.69	47.23	0.37%	19,879