BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.62	50.68	50.59	50.59	50.59	0.03%	4,335
Feb 20, 2025	50.52	50.57	50.47	50.57	50.57	0.02%	12,185
Feb 19, 2025	50.57	50.63	50.50	50.56	50.56	-0.03%	7,963
Feb 18, 2025	50.79	50.79	50.58	50.58	50.58	-0.12%	21,061
Feb 14, 2025	50.66	50.68	50.64	50.64	50.64	0.13%	4,452
Feb 13, 2025	50.46	50.59	50.41	50.57	50.57	0.43%	9,841
Feb 12, 2025	50.26	50.35	50.20	50.35	50.35	-0.13%	3,239
Feb 11, 2025	50.40	50.42	50.40	50.42	50.42	-0.09%	1,353
Feb 10, 2025	50.43	50.46	50.41	50.46	50.46	0.19%	1,175
Feb 7, 2025	50.35	50.41	50.35	50.37	50.37	-0.19%	1,489
Feb 6, 2025	50.50	50.54	50.46	50.46	50.46	-0.08%	5,347
Feb 5, 2025	50.36	50.50	50.36	50.50	50.50	0.24%	6,796
Feb 4, 2025	50.31	50.38	50.31	50.38	50.38	0.10%	2,616
Feb 3, 2025	50.29	50.34	50.28	50.33	50.33	-0.15%	3,617
Jan 31, 2025	50.48	50.48	50.41	50.41	50.41	-0.19%	2,407
Jan 30, 2025	50.45	50.50	50.45	50.50	50.50	-0.58%	5,112
Jan 29, 2025	50.80	50.80	50.78	50.80	50.46	0.05%	3,958
Jan 28, 2025	50.76	50.77	50.71	50.77	50.44	-0.03%	2,321
Jan 27, 2025	50.66	50.79	50.65	50.79	50.45	0.21%	4,804
Jan 24, 2025	50.66	50.71	50.66	50.68	50.35	0.04%	2,174
Jan 23, 2025	50.65	50.70	50.62	50.66	50.33	0.08%	15,086
Jan 22, 2025	50.64	50.66	50.62	50.62	50.29	-0.02%	2,452
Jan 21, 2025	50.50	50.63	50.50	50.63	50.30	0.40%	5,095
Jan 17, 2025	50.36	50.43	50.36	50.43	50.10	0.02%	4,383
Jan 16, 2025	50.39	50.48	50.37	50.42	50.09	0.20%	2,008