BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.41	51.41	51.05	51.05	51.05	-0.43%	17,276
Feb 26, 2026	51.44	51.44	51.21	51.27	51.27	-0.74%	7,747
Feb 25, 2026	51.62	51.65	51.60	51.65	51.31	-0.01%	8,907
Feb 24, 2026	51.65	51.67	51.64	51.66	51.32	0.07%	12,732
Feb 23, 2026	51.71	51.75	51.60	51.62	51.28	-0.15%	21,515
Feb 20, 2026	51.78	51.78	51.68	51.70	51.36	-	17,290
Feb 19, 2026	51.61	51.75	51.61	51.70	51.36	0.08%	11,697
Feb 18, 2026	51.68	52.01	51.59	51.66	51.32	0.25%	22,883
Feb 17, 2026	51.42	51.54	51.42	51.53	51.19	0.22%	14,200
Feb 13, 2026	51.46	51.50	51.42	51.42	51.08	-0.02%	10,135
Feb 12, 2026	51.50	51.52	51.43	51.43	51.09	-0.01%	18,167
Feb 11, 2026	51.42	51.47	51.37	51.44	51.10	0.03%	15,973
Feb 10, 2026	51.54	51.54	51.39	51.42	51.08	0.16%	10,446
Feb 9, 2026	51.25	51.35	51.25	51.34	51.00	0.17%	13,769
Feb 6, 2026	51.16	51.25	51.12	51.25	50.91	0.26%	20,316
Feb 5, 2026	51.24	51.24	51.12	51.12	50.78	-0.06%	12,417
Feb 4, 2026	51.20	51.20	51.10	51.15	50.81	-0.01%	10,881
Feb 3, 2026	51.15	51.19	51.12	51.15	50.82	0.02%	15,821
Feb 2, 2026	51.09	51.17	51.09	51.15	50.81	0.07%	17,202
Jan 30, 2026	51.20	51.20	51.07	51.11	50.77	-0.10%	11,385
Jan 29, 2026	51.25	51.25	51.11	51.16	50.82	-0.64%	19,742
Jan 28, 2026	51.60	51.60	51.46	51.49	50.81	-0.01%	13,641
Jan 27, 2026	51.41	51.52	51.32	51.50	50.82	0.17%	27,719
Jan 26, 2026	51.44	51.47	51.36	51.41	50.73	0.04%	14,979
Jan 23, 2026	51.46	51.46	51.30	51.39	50.71	-0.02%	30,959
Jan 22, 2026	51.19	51.43	51.19	51.40	50.72	0.41%	14,035
Jan 21, 2026	51.12	51.25	51.11	51.19	50.52	0.14%	21,974
Jan 20, 2026	51.00	51.25	50.89	51.12	50.45	0.25%	34,603
Jan 16, 2026	50.83	51.07	50.83	50.99	50.32	0.31%	25,978
Jan 15, 2026	50.90	50.90	50.80	50.83	50.16	-	23,887
Jan 14, 2026	50.67	50.84	50.67	50.83	50.16	0.08%	8,056
Jan 13, 2026	50.86	50.86	50.73	50.79	50.12	0.23%	11,025
Jan 12, 2026	50.55	50.69	50.55	50.68	50.01	-0.04%	16,610
Jan 9, 2026	50.56	50.73	50.56	50.70	50.03	0.29%	13,708
Jan 8, 2026	50.48	50.62	50.48	50.55	49.89	-0.04%	13,439
Jan 7, 2026	50.64	50.64	50.50	50.57	49.91	-0.02%	21,311
Jan 6, 2026	50.49	50.59	50.40	50.58	49.92	0.06%	26,659
Jan 5, 2026	50.58	50.64	50.46	50.55	49.89	0.29%	52,090
Jan 2, 2026	50.47	50.47	50.30	50.41	49.74	0.22%	46,220
Dec 31, 2025	50.32	50.37	50.26	50.30	49.63	0.01%	19,188
Dec 30, 2025	50.33	50.36	50.20	50.29	49.63	-0.65%	21,485
Dec 29, 2025	50.61	50.68	50.53	50.62	49.62	0.07%	43,912
Dec 26, 2025	50.70	50.70	50.52	50.58	49.58	-0.03%	10,381
Dec 24, 2025	50.48	50.68	50.46	50.60	49.60	0.17%	16,949
Dec 23, 2025	50.54	50.55	50.37	50.52	49.52	-0.15%	17,841
Dec 22, 2025	50.69	50.69	50.54	50.59	49.59	0.04%	32,291
Dec 19, 2025	50.67	50.67	50.48	50.57	49.57	0.06%	38,586
Dec 18, 2025	50.57	50.57	50.48	50.54	49.54	0.24%	7,510
Dec 17, 2025	50.45	50.50	50.40	50.42	49.43	0.04%	8,921
Dec 16, 2025	50.49	50.54	50.40	50.40	49.41	-0.22%	17,272