BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	50.51	50.56	50.40	50.42	50.42	-0.23%	30,487
Jun 29, 2026	50.55	50.60	50.45	50.54	50.54	0.13%	20,563
Jun 26, 2026	50.70	50.81	50.70	50.81	50.47	0.06%	27,329
Jun 25, 2026	50.97	50.97	50.71	50.78	50.44	-0.21%	23,905
Jun 24, 2026	50.94	51.00	50.89	50.89	50.55	0.01%	17,790
Jun 23, 2026	50.94	50.96	50.88	50.88	50.54	-0.19%	16,633
Jun 22, 2026	51.01	51.06	50.91	50.98	50.63	-0.03%	41,176
Jun 18, 2026	51.00	51.02	50.95	50.99	50.65	0.08%	21,745
Jun 17, 2026	51.05	51.05	50.91	50.95	50.61	-0.14%	17,967
Jun 16, 2026	50.96	51.06	50.96	51.02	50.68	0.06%	19,327
Jun 15, 2026	50.93	51.00	50.88	50.99	50.65	0.34%	34,544
Jun 12, 2026	50.75	50.85	50.69	50.82	50.47	0.11%	16,045
Jun 11, 2026	50.76	50.77	50.53	50.76	50.42	0.09%	120,096
Jun 10, 2026	50.70	50.82	50.70	50.71	50.37	-0.03%	96,340
Jun 9, 2026	50.86	50.86	50.68	50.73	50.39	0.09%	14,184
Jun 8, 2026	50.70	50.77	50.68	50.68	50.34	-	25,376
Jun 5, 2026	50.80	50.80	50.66	50.68	50.34	-0.20%	23,898
Jun 4, 2026	50.78	50.82	50.72	50.78	50.44	0.16%	21,233
Jun 3, 2026	50.81	50.82	50.70	50.70	50.36	-0.20%	43,058
Jun 2, 2026	50.86	50.86	50.76	50.80	50.46	0.10%	36,566
Jun 1, 2026	50.81	50.81	50.71	50.75	50.41	-0.25%	24,866
May 29, 2026	50.93	50.93	50.85	50.88	50.53	0.03%	31,437
May 28, 2026	50.74	50.87	50.74	50.86	50.52	0.31%	18,034
May 27, 2026	51.02	51.10	51.02	51.05	50.37	-0.05%	26,236
May 26, 2026	50.98	51.08	50.98	51.07	50.39	0.22%	29,583
May 22, 2026	50.99	51.05	50.95	50.96	50.28	0.21%	36,619
May 21, 2026	50.86	50.91	50.82	50.86	50.18	-0.11%	15,981
May 20, 2026	50.76	50.96	50.76	50.91	50.23	0.30%	24,629
May 19, 2026	50.91	50.92	50.70	50.76	50.08	-0.42%	13,542
May 18, 2026	51.06	51.06	50.90	50.97	50.29	-0.06%	19,194
May 15, 2026	51.00	51.05	50.96	51.00	50.32	-0.13%	17,590
May 14, 2026	51.10	51.18	51.04	51.07	50.39	-0.01%	24,896
May 13, 2026	51.05	51.10	50.96	51.07	50.39	0.07%	26,533
May 12, 2026	51.11	51.13	50.96	51.03	50.35	-0.16%	11,809
May 11, 2026	51.12	51.19	51.11	51.11	50.43	-	9,586
May 8, 2026	51.09	51.17	51.05	51.11	50.43	0.16%	17,118
May 7, 2026	51.12	51.14	51.00	51.03	50.35	-0.16%	6,349
May 6, 2026	51.04	51.17	51.04	51.11	50.43	0.13%	8,694
May 5, 2026	51.03	51.07	51.00	51.05	50.37	0.18%	8,528
May 4, 2026	51.05	51.08	50.95	50.96	50.28	-0.18%	12,731
May 1, 2026	51.00	51.08	51.00	51.05	50.37	0.19%	18,764
Apr 30, 2026	50.94	50.99	50.85	50.95	50.27	0.19%	14,095
Apr 29, 2026	50.89	50.90	50.82	50.86	50.18	-0.24%	22,876
Apr 28, 2026	51.32	51.35	51.30	51.32	50.30	-0.01%	17,981
Apr 27, 2026	51.20	51.33	51.20	51.33	50.31	0.12%	25,966
Apr 24, 2026	51.15	51.28	51.13	51.27	50.25	0.25%	15,544
Apr 23, 2026	51.18	51.23	51.07	51.14	50.12	-0.01%	15,285
Apr 22, 2026	51.09	51.27	50.99	51.15	50.13	0.40%	20,059
Apr 21, 2026	51.12	51.17	50.94	50.94	49.93	-0.37%	28,973
Apr 20, 2026	51.21	51.26	51.00	51.13	50.12	-0.08%	37,896