BNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	49.18	49.25	49.14	49.24	49.24	0.02%	3,428,151
May 5, 2025	49.23	49.38	49.19	49.23	49.23	-	4,934,060
May 2, 2025	49.28	49.33	49.19	49.23	49.23	-0.22%	3,713,938
May 1, 2025	49.49	49.54	49.28	49.34	49.34	-0.42%	13,044,423
Apr 30, 2025	49.48	49.57	49.43	49.55	49.45	0.24%	3,623,394
Apr 29, 2025	49.35	49.43	49.30	49.43	49.33	0.08%	3,330,713
Apr 28, 2025	49.38	49.41	49.33	49.39	49.29	-0.06%	3,846,172
Apr 25, 2025	49.42	49.45	49.39	49.42	49.32	-0.06%	2,827,611
Apr 24, 2025	49.28	49.46	49.28	49.45	49.35	0.43%	3,474,261
Apr 23, 2025	49.36	49.40	49.20	49.24	49.14	-0.16%	4,009,969
Apr 22, 2025	49.35	49.38	49.29	49.32	49.22	0.26%	3,548,166
Apr 21, 2025	49.17	49.30	49.15	49.19	49.09	-0.14%	4,794,984
Apr 17, 2025	49.28	49.30	49.24	49.26	49.16	0.14%	7,326,320
Apr 16, 2025	49.14	49.20	49.12	49.19	49.09	0.31%	3,290,149
Apr 15, 2025	49.00	49.07	48.98	49.04	48.94	-0.06%	4,326,696
Apr 14, 2025	48.91	49.09	48.90	49.07	48.97	0.35%	3,758,659
Apr 11, 2025	49.54	49.58	48.84	48.90	48.80	-0.06%	4,162,864
Apr 10, 2025	48.77	49.06	48.77	48.93	48.83	0.33%	4,855,950
Apr 9, 2025	48.84	49.07	48.61	48.77	48.67	-0.39%	6,086,500
Apr 8, 2025	49.10	49.10	48.75	48.96	48.86	0.20%	9,228,579
Apr 7, 2025	49.08	49.12	48.78	48.86	48.76	-0.45%	6,083,518
Apr 4, 2025	49.16	49.27	49.07	49.08	48.98	0.16%	5,206,947
Apr 3, 2025	49.02	49.06	48.97	49.00	48.90	0.37%	4,774,028
Apr 2, 2025	48.92	48.92	48.73	48.82	48.72	-0.02%	3,538,267
Apr 1, 2025	48.81	48.89	48.80	48.83	48.73	0.02%	4,106,048
Mar 31, 2025	48.85	48.90	48.77	48.82	48.61	-	4,800,737
Mar 28, 2025	48.75	48.85	48.75	48.82	48.61	0.35%	2,409,762
Mar 27, 2025	48.63	48.68	48.61	48.65	48.44	0.06%	2,162,624
Mar 26, 2025	48.61	48.65	48.55	48.62	48.41	-	2,882,579
Mar 25, 2025	48.71	48.71	48.51	48.62	48.41	0.02%	2,640,576
Mar 24, 2025	48.66	48.66	48.58	48.61	48.40	-0.10%	2,477,864
Mar 21, 2025	48.69	48.74	48.65	48.66	48.45	-0.06%	2,523,876
Mar 20, 2025	49.13	49.13	48.66	48.69	48.48	-0.06%	2,750,988
Mar 19, 2025	48.60	48.73	48.56	48.72	48.51	0.31%	2,974,200
Mar 18, 2025	48.50	48.58	48.47	48.57	48.36	0.06%	4,303,229
Mar 17, 2025	48.57	48.66	48.51	48.54	48.33	0.17%	3,800,636
Mar 14, 2025	48.41	48.48	48.40	48.46	48.25	-0.04%	4,971,721
Mar 13, 2025	48.36	48.51	48.36	48.48	48.27	0.14%	8,338,966
Mar 12, 2025	48.36	48.44	48.35	48.41	48.20	0.17%	7,370,088
Mar 11, 2025	48.56	48.68	48.29	48.33	48.12	-0.35%	7,728,506
Mar 10, 2025	48.57	48.57	48.48	48.50	48.29	0.02%	4,977,364
Mar 7, 2025	48.68	48.68	48.47	48.49	48.28	-	3,789,571
Mar 6, 2025	48.41	48.52	48.33	48.49	48.28	-0.25%	4,618,912
Mar 5, 2025	48.79	48.79	48.58	48.61	48.40	-0.65%	13,352,373
Mar 4, 2025	49.20	49.29	48.92	48.93	48.72	-0.81%	4,459,272
Mar 3, 2025	49.16	49.34	49.16	49.33	49.12	-0.34%	3,977,501
Feb 28, 2025	49.46	49.51	49.41	49.50	49.19	0.34%	3,225,563
Feb 27, 2025	49.29	49.35	49.27	49.33	49.02	-0.10%	2,348,138
Feb 26, 2025	49.32	49.39	49.29	49.38	49.07	0.20%	2,395,994
Feb 25, 2025	49.28	49.30	49.23	49.28	48.97	0.39%	3,135,582