BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	50.46	50.63	50.42	50.59	50.59	0.31%	6,429
Apr 8, 2026	50.45	50.50	50.22	50.44	50.44	0.78%	26,494
Apr 7, 2026	49.97	50.08	49.95	50.05	50.05	-0.02%	8,569
Apr 6, 2026	49.83	50.06	49.83	50.06	50.06	0.33%	25,489
Apr 2, 2026	49.78	49.89	49.65	49.89	49.89	0.32%	41,807
Apr 1, 2026	49.73	49.75	49.56	49.73	49.73	0.13%	21,825
Mar 31, 2026	49.64	49.68	49.48	49.67	49.67	0.50%	18,332
Mar 30, 2026	49.62	49.62	49.40	49.42	49.42	-0.34%	18,072
Mar 27, 2026	49.92	49.92	49.59	49.59	49.25	-0.42%	44,640
Mar 26, 2026	50.01	50.05	49.80	49.80	49.46	-0.55%	33,121
Mar 25, 2026	50.21	50.21	50.04	50.08	49.73	0.31%	19,506
Mar 24, 2026	49.97	50.01	49.87	49.92	49.58	-0.17%	18,044
Mar 23, 2026	50.06	50.11	49.90	50.01	49.66	0.51%	42,139
Mar 20, 2026	50.06	50.10	49.75	49.75	49.41	-1.03%	40,733
Mar 19, 2026	50.25	50.27	50.06	50.27	49.93	0.02%	20,505
Mar 18, 2026	50.42	50.44	50.26	50.26	49.92	-0.44%	15,773
Mar 17, 2026	50.45	50.50	50.43	50.48	50.14	0.17%	6,749
Mar 16, 2026	50.57	50.57	50.39	50.40	50.05	0.27%	21,627
Mar 13, 2026	50.59	50.60	50.25	50.26	49.92	-0.51%	18,476
Mar 12, 2026	50.70	50.70	50.50	50.52	50.17	-0.41%	17,400
Mar 11, 2026	50.77	50.88	50.73	50.73	50.38	-0.22%	19,045
Mar 10, 2026	50.88	50.88	50.72	50.84	50.49	0.28%	12,913
Mar 9, 2026	50.76	50.76	50.61	50.70	50.35	-0.22%	18,097
Mar 6, 2026	50.94	50.94	50.81	50.81	50.46	-0.34%	7,895
Mar 5, 2026	51.05	51.06	50.95	50.99	50.64	-0.11%	11,965
Mar 4, 2026	50.99	51.04	50.91	51.04	50.69	0.29%	6,898
Mar 3, 2026	50.85	50.98	50.85	50.89	50.54	-0.20%	15,834
Mar 2, 2026	50.97	51.02	50.85	50.99	50.64	-0.12%	20,698
Feb 27, 2026	51.41	51.41	51.05	51.05	50.70	-0.43%	17,276
Feb 26, 2026	51.44	51.44	51.21	51.27	50.92	-0.74%	7,747
Feb 25, 2026	51.62	51.65	51.60	51.65	50.96	-0.01%	8,907
Feb 24, 2026	51.65	51.67	51.64	51.66	50.96	0.07%	12,732
Feb 23, 2026	51.71	51.75	51.60	51.62	50.93	-0.15%	21,515
Feb 20, 2026	51.78	51.78	51.68	51.70	51.01	-	17,290
Feb 19, 2026	51.61	51.75	51.61	51.70	51.01	0.08%	11,697
Feb 18, 2026	51.68	52.01	51.59	51.66	50.97	0.25%	22,883
Feb 17, 2026	51.42	51.54	51.42	51.53	50.84	0.22%	14,200
Feb 13, 2026	51.46	51.50	51.42	51.42	50.73	-0.02%	10,135
Feb 12, 2026	51.50	51.52	51.43	51.43	50.74	-0.01%	18,167
Feb 11, 2026	51.42	51.47	51.37	51.44	50.75	0.03%	15,973
Feb 10, 2026	51.54	51.54	51.39	51.42	50.73	0.16%	10,446
Feb 9, 2026	51.25	51.35	51.25	51.34	50.65	0.17%	13,769
Feb 6, 2026	51.16	51.25	51.12	51.25	50.56	0.26%	20,316
Feb 5, 2026	51.24	51.24	51.12	51.12	50.44	-0.06%	12,417
Feb 4, 2026	51.20	51.20	51.10	51.15	50.46	-0.01%	10,881
Feb 3, 2026	51.15	51.19	51.12	51.15	50.47	0.02%	15,821
Feb 2, 2026	51.09	51.17	51.09	51.15	50.46	0.07%	17,202
Jan 30, 2026	51.20	51.20	51.07	51.11	50.43	-0.10%	11,385
Jan 29, 2026	51.25	51.25	51.11	51.16	50.47	-0.64%	19,742
Jan 28, 2026	51.60	51.60	51.46	51.49	50.46	-0.01%	13,641