BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	50.70	50.70	50.52	50.58	50.58	-0.03%	10,381
Dec 24, 2025	50.48	50.68	50.46	50.60	50.60	0.17%	16,949
Dec 23, 2025	50.54	50.55	50.37	50.52	50.52	-0.15%	17,841
Dec 22, 2025	50.69	50.69	50.54	50.59	50.59	0.04%	32,291
Dec 19, 2025	50.67	50.67	50.48	50.57	50.57	0.06%	38,516
Dec 18, 2025	50.57	50.57	50.48	50.54	50.54	0.24%	7,510
Dec 17, 2025	50.45	50.50	50.40	50.42	50.42	0.04%	8,921
Dec 16, 2025	50.49	50.54	50.40	50.40	50.40	-0.22%	17,272
Dec 15, 2025	50.63	50.63	50.44	50.51	50.51	0.08%	4,977
Dec 12, 2025	50.62	50.62	50.45	50.47	50.47	-0.31%	8,648
Dec 11, 2025	50.61	50.63	50.52	50.63	50.63	0.03%	11,141
Dec 10, 2025	50.60	50.62	50.42	50.61	50.61	0.28%	32,003
Dec 9, 2025	50.66	50.66	50.42	50.47	50.47	-	75,151
Dec 8, 2025	50.50	50.53	50.42	50.47	50.47	-0.12%	21,215
Dec 5, 2025	50.56	50.57	50.50	50.53	50.53	-0.05%	3,998
Dec 4, 2025	50.62	50.63	50.52	50.56	50.56	-0.06%	2,561
Dec 3, 2025	50.67	50.67	50.53	50.59	50.59	0.19%	3,043
Dec 2, 2025	50.51	50.51	50.46	50.49	50.49	0.15%	2,426
Dec 1, 2025	50.38	50.43	50.38	50.41	50.41	-0.22%	1,793
Nov 28, 2025	50.57	50.57	50.52	50.52	50.52	0.18%	6,200
Nov 26, 2025	50.27	50.44	50.27	50.43	50.43	-0.32%	1,377
Nov 25, 2025	50.48	50.60	50.48	50.59	50.26	0.20%	7,903
Nov 24, 2025	50.25	50.58	50.25	50.49	50.16	0.30%	8,084
Nov 21, 2025	50.19	50.37	50.14	50.34	50.01	0.24%	21,216
Nov 20, 2025	50.33	50.49	50.22	50.22	49.89	-0.24%	19,700
Nov 19, 2025	50.35	50.42	50.27	50.35	50.01	-0.05%	3,118
Nov 18, 2025	50.44	50.44	50.33	50.37	50.04	-0.06%	10,153
Nov 17, 2025	50.48	50.49	50.39	50.40	50.07	-0.13%	9,484
Nov 14, 2025	50.40	50.50	50.40	50.46	50.13	0.22%	13,833
Nov 13, 2025	50.55	50.55	50.36	50.36	50.02	-0.40%	15,805
Nov 12, 2025	50.66	50.66	50.46	50.56	50.22	0.01%	3,761
Nov 11, 2025	50.59	50.66	50.55	50.55	50.22	-0.09%	2,907
Nov 10, 2025	50.49	50.60	50.39	50.60	50.26	0.48%	7,996
Nov 7, 2025	50.30	50.36	50.17	50.36	50.02	0.07%	14,021
Nov 6, 2025	50.16	50.34	50.16	50.32	49.99	0.24%	9,786
Nov 5, 2025	50.02	50.24	50.02	50.20	49.87	0.10%	2,289
Nov 4, 2025	50.15	50.17	50.15	50.15	49.82	-0.17%	596
Nov 3, 2025	50.26	50.32	50.24	50.24	49.91	0.04%	8,043
Oct 31, 2025	50.31	50.31	50.15	50.22	49.89	-0.19%	7,183
Oct 30, 2025	50.30	50.35	50.29	50.32	49.98	-0.76%	4,708
Oct 29, 2025	50.71	50.71	50.66	50.70	50.03	0.18%	1,224
Oct 28, 2025	50.67	50.68	50.61	50.61	49.94	-0.34%	3,844
Oct 27, 2025	50.78	50.85	50.71	50.79	50.12	0.11%	5,756
Oct 24, 2025	50.63	50.73	50.63	50.73	50.06	0.20%	3,667
Oct 23, 2025	50.53	50.67	50.53	50.63	49.96	-0.04%	9,539
Oct 22, 2025	50.62	50.65	50.60	50.65	49.99	-0.19%	1,941
Oct 21, 2025	50.78	50.81	50.75	50.75	50.08	0.20%	1,261
Oct 20, 2025	50.51	50.65	50.51	50.65	49.98	0.31%	2,123
Oct 17, 2025	50.58	50.58	50.46	50.49	49.83	-0.04%	1,165
Oct 16, 2025	50.64	50.75	50.51	50.51	49.85	-0.43%	13,171