BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.30	48.30	48.27	48.31	48.31	0.33%	21,707
Oct 8, 2026	48.33	48.40	48.15	48.15	48.15	-0.39%	30,898
Oct 7, 2026	48.54	48.62	48.29	48.34	48.34	-0.70%	30,082
Oct 6, 2026	48.62	48.79	48.61	48.68	48.68	0.16%	18,993
Oct 5, 2026	48.84	48.84	48.60	48.60	48.60	-0.20%	24,455
Oct 2, 2026	48.98	49.00	48.70	48.70	48.70	-0.04%	34,752
Oct 1, 2026	48.77	48.77	48.61	48.72	48.72	-0.18%	60,815
Sep 30, 2026	48.92	49.02	48.79	48.81	48.81	-0.19%	27,819
Sep 29, 2026	49.00	49.10	48.87	48.90	48.90	-0.26%	21,014
Sep 28, 2026	49.44	49.55	49.35	49.37	49.03	-0.36%	31,692
Sep 25, 2026	49.71	49.71	49.45	49.55	49.20	-0.11%	28,817
Sep 24, 2026	49.85	49.85	49.59	49.60	49.26	-0.51%	23,148
Sep 23, 2026	50.09	50.09	49.83	49.85	49.51	-0.53%	22,497
Sep 22, 2026	50.07	50.18	50.07	50.12	49.77	-	11,641
Sep 21, 2026	50.01	50.19	50.01	50.12	49.77	0.28%	28,479
Sep 18, 2026	50.04	50.12	49.96	49.98	49.63	-0.18%	13,736
Sep 17, 2026	50.08	50.08	50.01	50.07	49.72	0.40%	9,320
Sep 16, 2026	49.86	50.00	49.81	49.87	49.52	0.17%	18,056
Sep 15, 2026	50.02	50.02	49.74	49.78	49.44	-0.23%	19,532
Sep 14, 2026	49.93	49.95	49.86	49.90	49.55	-0.23%	17,112
Sep 11, 2026	50.03	50.14	50.02	50.02	49.67	0.14%	19,036
Sep 10, 2026	50.12	50.12	49.92	49.95	49.60	-0.61%	24,990
Sep 9, 2026	50.35	50.35	50.25	50.25	49.90	-0.07%	16,623
Sep 8, 2026	50.30	50.34	50.24	50.29	49.94	0.04%	22,458
Sep 4, 2026	50.27	50.31	50.24	50.27	49.92	0.11%	13,761
Sep 3, 2026	50.22	50.28	50.20	50.21	49.86	0.16%	9,853
Sep 2, 2026	50.15	50.15	50.04	50.13	49.78	0.18%	28,232
Sep 1, 2026	50.14	50.23	50.00	50.04	49.69	-0.38%	23,298
Aug 31, 2026	50.17	50.25	50.15	50.23	49.88	0.12%	14,301
Aug 28, 2026	50.23	50.30	50.15	50.17	49.82	-0.07%	28,640
Aug 27, 2026	50.17	50.24	50.16	50.21	49.86	0.17%	15,042
Aug 26, 2026	50.48	50.50	50.46	50.46	49.77	0.03%	7,243
Aug 25, 2026	50.42	50.47	50.40	50.45	49.76	0.21%	13,883
Aug 24, 2026	50.25	50.34	50.22	50.34	49.65	0.18%	13,966
Aug 21, 2026	50.25	50.29	50.17	50.25	49.57	0.06%	17,625
Aug 20, 2026	50.26	50.26	50.18	50.22	49.54	-0.13%	9,165
Aug 19, 2026	50.29	50.32	50.15	50.28	49.60	0.32%	16,094
Aug 18, 2026	50.21	50.22	50.10	50.12	49.44	-0.19%	12,806
Aug 17, 2026	50.33	50.40	50.22	50.22	49.53	-0.33%	36,118
Aug 14, 2026	50.42	50.42	50.33	50.39	49.70	0.02%	32,230
Aug 13, 2026	50.30	50.40	50.29	50.38	49.69	0.23%	27,008
Aug 12, 2026	50.27	50.31	50.24	50.26	49.58	0.22%	9,376
Aug 11, 2026	50.08	50.26	50.08	50.15	49.47	0.16%	41,245
Aug 10, 2026	50.18	50.24	50.07	50.07	49.39	-0.32%	43,172
Aug 7, 2026	50.21	50.27	50.14	50.23	49.55	0.12%	23,854
Aug 6, 2026	50.19	50.28	50.14	50.17	49.49	-0.10%	17,157
Aug 5, 2026	50.22	50.35	50.18	50.22	49.54	-0.02%	18,153
Aug 4, 2026	50.24	50.29	50.16	50.23	49.55	0.35%	26,800
Aug 3, 2026	49.23	50.10	49.23	50.06	49.37	0.19%	64,378
Jul 31, 2026	49.82	50.11	49.82	49.96	49.28	0.01%	61,350