BNDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.18	50.24	50.18	50.23	-	-	8,673
Aug 7, 2026	50.21	50.27	50.14	50.23	50.23	0.12%	23,684
Aug 6, 2026	50.19	50.28	50.14	50.17	50.17	-0.10%	16,956
Aug 5, 2026	50.22	50.35	50.18	50.22	50.22	-0.02%	18,152
Aug 4, 2026	50.24	50.29	50.16	50.23	50.23	0.35%	26,775
Aug 3, 2026	49.23	50.10	49.23	50.06	50.06	0.19%	64,378
Jul 31, 2026	49.82	50.11	49.82	49.96	49.96	0.01%	61,349
Jul 30, 2026	50.00	50.07	49.85	49.96	49.96	0.15%	38,100
Jul 29, 2026	50.41	50.42	50.19	50.22	49.88	-0.28%	34,842
Jul 28, 2026	50.38	50.42	50.31	50.36	50.02	0.06%	46,851
Jul 27, 2026	50.48	50.49	50.33	50.33	49.99	0.04%	38,325
Jul 24, 2026	50.34	50.45	50.30	50.31	49.97	-0.04%	35,898
Jul 23, 2026	50.50	50.53	50.28	50.33	49.99	-0.55%	40,670
Jul 22, 2026	50.70	50.74	50.61	50.61	50.27	-0.12%	46,012
Jul 21, 2026	50.73	50.79	50.67	50.67	50.33	-0.10%	55,730
Jul 20, 2026	50.74	50.86	50.72	50.72	50.38	0.02%	45,016
Jul 17, 2026	50.79	50.79	50.71	50.71	50.37	-0.27%	70,292
Jul 16, 2026	50.77	50.85	50.77	50.85	50.50	0.17%	38,787
Jul 15, 2026	50.68	50.84	50.66	50.76	50.42	0.16%	22,469
Jul 14, 2026	50.61	50.73	50.61	50.68	50.34	0.16%	21,664
Jul 13, 2026	50.72	50.73	50.60	50.60	50.26	-0.24%	46,619
Jul 10, 2026	50.77	50.81	50.64	50.72	50.38	0.08%	44,328
Jul 9, 2026	50.63	50.74	50.63	50.68	50.34	0.12%	21,166
Jul 8, 2026	50.83	50.83	50.57	50.62	50.28	-0.26%	47,200
Jul 7, 2026	50.78	50.78	50.68	50.75	50.41	0.06%	24,770
Jul 6, 2026	50.71	50.78	50.68	50.72	50.38	0.06%	39,015
Jul 2, 2026	50.69	50.73	50.65	50.69	50.35	0.12%	16,810
Jul 1, 2026	50.38	50.63	50.38	50.63	50.29	0.42%	15,297
Jun 30, 2026	50.51	50.56	50.40	50.42	50.08	-0.23%	30,488
Jun 29, 2026	50.55	50.60	50.45	50.54	50.19	0.13%	20,563
Jun 26, 2026	50.70	50.81	50.70	50.81	50.13	0.06%	27,329
Jun 25, 2026	50.97	50.97	50.71	50.78	50.10	-0.21%	23,905
Jun 24, 2026	50.94	51.00	50.89	50.89	50.20	0.01%	17,790
Jun 23, 2026	50.94	50.96	50.88	50.88	50.20	-0.19%	16,633
Jun 22, 2026	51.01	51.06	50.91	50.98	50.29	-0.03%	41,176
Jun 18, 2026	51.00	51.02	50.95	50.99	50.31	0.08%	21,745
Jun 17, 2026	51.05	51.05	50.91	50.95	50.27	-0.14%	17,967
Jun 16, 2026	50.96	51.06	50.96	51.02	50.34	0.06%	19,327
Jun 15, 2026	50.93	51.00	50.88	50.99	50.31	0.34%	34,544
Jun 12, 2026	50.75	50.85	50.69	50.82	50.13	0.11%	16,045
Jun 11, 2026	50.76	50.77	50.53	50.76	50.08	0.09%	120,096
Jun 10, 2026	50.70	50.82	50.70	50.71	50.03	-0.03%	96,340
Jun 9, 2026	50.86	50.86	50.68	50.73	50.04	0.09%	14,184
Jun 8, 2026	50.70	50.77	50.68	50.68	50.00	-	25,376
Jun 5, 2026	50.80	50.80	50.66	50.68	50.00	-0.20%	23,898
Jun 4, 2026	50.78	50.82	50.72	50.78	50.10	0.16%	21,233
Jun 3, 2026	50.81	50.82	50.70	50.70	50.02	-0.20%	43,058
Jun 2, 2026	50.86	50.86	50.76	50.80	50.12	0.10%	36,566
Jun 1, 2026	50.81	50.81	50.71	50.75	50.07	-0.25%	24,866
May 29, 2026	50.93	50.93	50.85	50.88	50.19	0.03%	31,437