BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.04	50.12	49.96	49.98	49.98	-0.18%	13,736
Sep 17, 2026	50.08	50.08	50.01	50.07	50.07	0.40%	9,319
Sep 16, 2026	49.86	50.00	49.81	49.87	49.87	0.17%	18,056
Sep 15, 2026	50.02	50.02	49.74	49.78	49.78	-0.23%	17,721
Sep 14, 2026	49.93	49.95	49.86	49.90	49.90	-0.23%	17,112
Sep 11, 2026	50.03	50.14	50.02	50.02	50.01	0.14%	19,036
Sep 10, 2026	50.12	50.12	49.92	49.95	49.95	-0.61%	24,989
Sep 9, 2026	50.35	50.35	50.25	50.25	50.25	-0.07%	16,622
Sep 8, 2026	50.30	50.34	50.24	50.29	50.29	0.04%	22,263
Sep 4, 2026	50.27	50.31	50.24	50.27	50.27	0.11%	13,739
Sep 3, 2026	50.22	50.28	50.20	50.21	50.21	0.16%	9,853
Sep 2, 2026	50.15	50.15	50.04	50.13	50.13	0.18%	26,631
Sep 1, 2026	50.14	50.23	50.00	50.04	50.04	-0.38%	21,596
Aug 31, 2026	50.17	50.25	50.15	50.23	50.23	0.12%	14,300
Aug 28, 2026	50.23	50.30	50.15	50.17	50.17	-0.07%	28,640
Aug 27, 2026	50.17	50.24	50.16	50.21	50.21	0.17%	15,042
Aug 26, 2026	50.48	50.50	50.46	50.46	50.12	0.03%	7,243
Aug 25, 2026	50.42	50.47	50.40	50.45	50.11	0.21%	13,883
Aug 24, 2026	50.25	50.34	50.22	50.34	50.00	0.18%	13,966
Aug 21, 2026	50.25	50.29	50.17	50.25	49.91	0.06%	17,625
Aug 20, 2026	50.26	50.26	50.18	50.22	49.88	-0.13%	9,165
Aug 19, 2026	50.29	50.32	50.15	50.28	49.94	0.32%	16,094
Aug 18, 2026	50.21	50.22	50.10	50.12	49.78	-0.19%	12,806
Aug 17, 2026	50.33	50.40	50.22	50.22	49.88	-0.33%	36,118
Aug 14, 2026	50.42	50.42	50.33	50.39	50.05	0.02%	32,230
Aug 13, 2026	50.30	50.40	50.29	50.38	50.04	0.23%	27,008
Aug 12, 2026	50.27	50.31	50.24	50.26	49.92	0.22%	9,376
Aug 11, 2026	50.08	50.26	50.08	50.15	49.81	0.16%	41,245
Aug 10, 2026	50.18	50.24	50.07	50.07	49.73	-0.32%	43,172
Aug 7, 2026	50.21	50.27	50.14	50.23	49.89	0.12%	23,854
Aug 6, 2026	50.19	50.28	50.14	50.17	49.83	-0.10%	17,157
Aug 5, 2026	50.22	50.35	50.18	50.22	49.88	-0.02%	18,153
Aug 4, 2026	50.24	50.29	50.16	50.23	49.89	0.35%	26,800
Aug 3, 2026	49.23	50.10	49.23	50.06	49.72	0.19%	64,378
Jul 31, 2026	49.82	50.11	49.82	49.96	49.62	0.01%	61,350
Jul 30, 2026	50.00	50.07	49.85	49.96	49.62	0.15%	39,300
Jul 29, 2026	50.41	50.42	50.19	50.22	49.54	-0.28%	34,842
Jul 28, 2026	50.38	50.42	50.31	50.36	49.68	0.06%	46,851
Jul 27, 2026	50.48	50.49	50.33	50.33	49.65	0.04%	38,325
Jul 24, 2026	50.34	50.45	50.30	50.31	49.63	-0.04%	35,898
Jul 23, 2026	50.50	50.53	50.28	50.33	49.65	-0.55%	40,670
Jul 22, 2026	50.70	50.74	50.61	50.61	49.93	-0.12%	46,012
Jul 21, 2026	50.73	50.79	50.67	50.67	49.99	-0.10%	55,730
Jul 20, 2026	50.74	50.86	50.72	50.72	50.04	0.02%	45,016
Jul 17, 2026	50.79	50.79	50.71	50.71	50.03	-0.27%	70,292
Jul 16, 2026	50.77	50.85	50.77	50.85	50.16	0.17%	38,787
Jul 15, 2026	50.68	50.84	50.66	50.76	50.08	0.16%	22,469
Jul 14, 2026	50.61	50.73	50.61	50.68	50.00	0.16%	21,664
Jul 13, 2026	50.72	50.73	50.60	50.60	49.92	-0.24%	46,619
Jul 10, 2026	50.77	50.81	50.64	50.72	50.04	0.08%	44,328