BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.16	51.25	51.12	51.25	51.25	0.26%	20,316
Feb 5, 2026	51.24	51.24	51.12	51.12	51.12	-0.06%	12,417
Feb 4, 2026	51.20	51.20	51.10	51.15	51.15	-0.01%	10,881
Feb 3, 2026	51.15	51.19	51.12	51.15	51.15	0.02%	15,821
Feb 2, 2026	51.09	51.17	51.09	51.15	51.15	0.07%	17,202
Jan 30, 2026	51.20	51.20	51.07	51.11	51.11	-0.10%	11,385
Jan 29, 2026	51.25	51.25	51.11	51.16	51.16	-0.64%	19,742
Jan 28, 2026	51.60	51.60	51.46	51.49	51.15	-0.01%	13,641
Jan 27, 2026	51.41	51.52	51.32	51.50	51.15	0.17%	27,719
Jan 26, 2026	51.44	51.47	51.36	51.41	51.07	0.04%	14,979
Jan 23, 2026	51.46	51.46	51.30	51.39	51.05	-0.02%	30,959
Jan 22, 2026	51.19	51.43	51.19	51.40	51.06	0.41%	14,035
Jan 21, 2026	51.12	51.25	51.11	51.19	50.85	0.14%	21,974
Jan 20, 2026	51.00	51.25	50.89	51.12	50.78	0.25%	34,603
Jan 16, 2026	50.83	51.07	50.83	50.99	50.65	0.31%	25,978
Jan 15, 2026	50.90	50.90	50.80	50.83	50.49	-	23,887
Jan 14, 2026	50.67	50.84	50.67	50.83	50.49	0.08%	8,056
Jan 13, 2026	50.86	50.86	50.73	50.79	50.45	0.23%	11,025
Jan 12, 2026	50.55	50.69	50.55	50.68	50.34	-0.04%	16,610
Jan 9, 2026	50.56	50.73	50.56	50.70	50.36	0.29%	13,708
Jan 8, 2026	50.48	50.62	50.48	50.55	50.22	-0.04%	13,439
Jan 7, 2026	50.64	50.64	50.50	50.57	50.24	-0.02%	21,311
Jan 6, 2026	50.49	50.59	50.40	50.58	50.25	0.06%	26,659
Jan 5, 2026	50.58	50.64	50.46	50.55	50.22	0.29%	52,090
Jan 2, 2026	50.47	50.47	50.30	50.41	50.07	0.22%	46,220
Dec 31, 2025	50.32	50.37	50.26	50.30	49.96	0.01%	19,188
Dec 30, 2025	50.33	50.36	50.20	50.29	49.96	-0.65%	21,485
Dec 29, 2025	50.61	50.68	50.53	50.62	49.95	0.07%	43,912
Dec 26, 2025	50.70	50.70	50.52	50.58	49.91	-0.03%	10,381
Dec 24, 2025	50.48	50.68	50.46	50.60	49.93	0.17%	16,949
Dec 23, 2025	50.54	50.55	50.37	50.52	49.85	-0.15%	17,841
Dec 22, 2025	50.69	50.69	50.54	50.59	49.92	0.04%	32,291
Dec 19, 2025	50.67	50.67	50.48	50.57	49.90	0.06%	38,586
Dec 18, 2025	50.57	50.57	50.48	50.54	49.87	0.24%	7,510
Dec 17, 2025	50.45	50.50	50.40	50.42	49.75	0.04%	8,921
Dec 16, 2025	50.49	50.54	50.40	50.40	49.73	-0.22%	17,272
Dec 15, 2025	50.63	50.63	50.44	50.51	49.84	0.08%	4,977
Dec 12, 2025	50.62	50.62	50.45	50.47	49.80	-0.31%	8,648
Dec 11, 2025	50.61	50.63	50.52	50.63	49.96	0.03%	11,141
Dec 10, 2025	50.60	50.62	50.42	50.61	49.94	0.28%	32,003
Dec 9, 2025	50.66	50.66	50.42	50.47	49.80	-	75,151
Dec 8, 2025	50.50	50.53	50.42	50.47	49.80	-0.12%	21,215
Dec 5, 2025	50.56	50.57	50.50	50.53	49.86	-0.05%	3,998
Dec 4, 2025	50.62	50.63	50.52	50.56	49.89	-0.06%	2,561
Dec 3, 2025	50.67	50.67	50.53	50.59	49.92	0.19%	3,043
Dec 2, 2025	50.51	50.51	50.46	50.49	49.82	0.15%	2,426
Dec 1, 2025	50.38	50.43	50.38	50.41	49.74	-0.22%	1,793
Nov 28, 2025	50.57	50.57	50.52	50.52	49.85	0.18%	6,200
Nov 26, 2025	50.27	50.44	50.27	50.43	49.76	-0.32%	1,377
Nov 25, 2025	50.48	50.60	50.48	50.59	49.59	0.20%	7,903