BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	50.94	50.99	50.85	50.95	50.95	0.19%	14,078
Apr 29, 2026	50.89	50.90	50.82	50.86	50.86	-0.90%	22,876
Apr 28, 2026	51.32	51.35	51.30	51.32	50.98	-0.01%	17,981
Apr 27, 2026	51.20	51.33	51.20	51.33	50.98	0.12%	25,966
Apr 24, 2026	51.15	51.28	51.13	51.27	50.93	0.25%	15,544
Apr 23, 2026	51.18	51.23	51.07	51.14	50.80	-0.01%	15,285
Apr 22, 2026	51.09	51.27	50.99	51.15	50.81	0.40%	20,059
Apr 21, 2026	51.12	51.17	50.94	50.94	50.60	-0.37%	28,973
Apr 20, 2026	51.21	51.26	51.00	51.13	50.79	-0.08%	37,896
Apr 17, 2026	51.27	51.27	51.17	51.17	50.83	0.18%	4,288
Apr 16, 2026	51.13	51.15	51.06	51.08	50.74	-0.11%	12,470
Apr 15, 2026	51.04	51.14	51.04	51.14	50.80	0.20%	5,124
Apr 14, 2026	50.94	51.10	50.90	51.03	50.70	0.33%	11,609
Apr 13, 2026	50.78	50.88	50.71	50.87	50.53	0.17%	21,781
Apr 10, 2026	50.70	50.90	50.66	50.78	50.44	0.37%	18,953
Apr 9, 2026	50.46	50.63	50.42	50.59	50.26	0.31%	6,429
Apr 8, 2026	50.45	50.50	50.22	50.44	50.10	0.78%	26,494
Apr 7, 2026	49.97	50.08	49.95	50.05	49.71	-0.02%	8,569
Apr 6, 2026	49.83	50.06	49.83	50.06	49.73	0.33%	25,489
Apr 2, 2026	49.78	49.89	49.65	49.89	49.56	0.32%	41,807
Apr 1, 2026	49.73	49.75	49.56	49.73	49.40	0.13%	21,853
Mar 31, 2026	49.64	49.68	49.48	49.67	49.34	0.50%	18,342
Mar 30, 2026	49.62	49.62	49.40	49.42	49.09	-0.34%	18,083
Mar 27, 2026	49.92	49.92	49.59	49.59	48.92	-0.42%	44,640
Mar 26, 2026	50.01	50.05	49.80	49.80	49.13	-0.55%	33,121
Mar 25, 2026	50.21	50.21	50.04	50.08	49.40	0.31%	19,506
Mar 24, 2026	49.97	50.01	49.87	49.92	49.25	-0.17%	18,044
Mar 23, 2026	50.06	50.11	49.90	50.01	49.33	0.51%	42,139
Mar 20, 2026	50.06	50.10	49.75	49.75	49.08	-1.03%	40,733
Mar 19, 2026	50.25	50.27	50.06	50.27	49.59	0.02%	20,505
Mar 18, 2026	50.42	50.44	50.26	50.26	49.58	-0.44%	15,773
Mar 17, 2026	50.45	50.50	50.43	50.48	49.80	0.17%	6,749
Mar 16, 2026	50.57	50.57	50.39	50.40	49.72	0.27%	21,627
Mar 13, 2026	50.59	50.60	50.25	50.26	49.58	-0.51%	18,476
Mar 12, 2026	50.70	50.70	50.50	50.52	49.84	-0.41%	17,400
Mar 11, 2026	50.77	50.88	50.73	50.73	50.05	-0.22%	19,045
Mar 10, 2026	50.88	50.88	50.72	50.84	50.16	0.28%	12,913
Mar 9, 2026	50.76	50.76	50.61	50.70	50.02	-0.22%	18,097
Mar 6, 2026	50.94	50.94	50.81	50.81	50.13	-0.34%	7,895
Mar 5, 2026	51.05	51.06	50.95	50.99	50.30	-0.11%	11,965
Mar 4, 2026	50.99	51.04	50.91	51.04	50.35	0.29%	6,898
Mar 3, 2026	50.85	50.98	50.85	50.89	50.21	-0.20%	15,834
Mar 2, 2026	50.97	51.02	50.85	50.99	50.30	-0.12%	20,698
Feb 27, 2026	51.41	51.41	51.05	51.05	50.36	-0.43%	17,276
Feb 26, 2026	51.44	51.44	51.21	51.27	50.58	-0.74%	7,747
Feb 25, 2026	51.62	51.65	51.60	51.65	50.62	-0.01%	8,907
Feb 24, 2026	51.65	51.67	51.64	51.66	50.63	0.07%	12,732
Feb 23, 2026	51.71	51.75	51.60	51.62	50.59	-0.15%	21,515
Feb 20, 2026	51.78	51.78	51.68	51.70	50.67	-	17,290
Feb 19, 2026	51.61	51.75	51.61	51.70	50.67	0.08%	11,697