BNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.29	48.39	48.27	48.33	48.33	0.50%	3,535,572
Apr 16, 2026	48.20	48.20	48.06	48.09	48.09	-0.06%	4,077,251
Apr 15, 2026	48.17	48.18	48.09	48.12	48.12	-0.21%	3,575,077
Apr 14, 2026	48.12	48.24	48.07	48.22	48.22	0.37%	4,261,883
Apr 13, 2026	47.95	48.07	47.92	48.04	48.04	0.08%	4,123,236
Apr 10, 2026	48.00	48.03	47.93	48.00	48.00	-0.27%	3,209,892
Apr 9, 2026	48.08	48.23	48.04	48.13	48.13	-0.31%	4,128,190
Apr 8, 2026	48.36	48.36	48.23	48.28	48.28	0.77%	4,102,721
Apr 7, 2026	47.87	47.95	47.73	47.91	47.91	0.06%	4,446,026
Apr 6, 2026	47.90	47.96	47.87	47.88	47.88	-0.17%	5,481,784
Apr 2, 2026	47.92	48.05	47.85	47.96	47.96	-0.10%	4,965,725
Apr 1, 2026	48.03	48.05	47.97	48.01	48.01	-0.08%	5,137,318
Mar 31, 2026	47.96	48.12	47.90	48.05	47.94	0.54%	5,853,998
Mar 30, 2026	47.82	47.86	47.78	47.79	47.68	0.27%	4,144,657
Mar 27, 2026	47.63	47.73	47.60	47.66	47.55	-0.17%	4,602,004
Mar 26, 2026	47.89	47.93	47.74	47.74	47.63	-0.71%	4,783,867
Mar 25, 2026	48.10	48.14	48.04	48.08	47.97	0.52%	4,569,915
Mar 24, 2026	47.85	47.94	47.79	47.83	47.72	-0.37%	5,434,753
Mar 23, 2026	47.89	48.13	47.88	48.01	47.90	0.42%	5,191,912
Mar 20, 2026	48.06	48.08	47.79	47.81	47.70	-0.66%	5,790,397
Mar 19, 2026	48.00	48.19	47.98	48.13	48.02	0.04%	5,778,980
Mar 18, 2026	48.21	48.24	48.10	48.11	48.00	-0.39%	3,714,610
Mar 17, 2026	48.27	48.32	48.26	48.30	48.19	0.17%	4,251,933
Mar 16, 2026	48.18	48.26	48.17	48.22	48.11	0.46%	4,299,796
Mar 13, 2026	48.14	48.18	48.00	48.00	47.89	-0.17%	3,903,203
Mar 12, 2026	48.16	48.19	48.08	48.08	47.97	-0.35%	5,976,923
Mar 11, 2026	48.30	48.36	48.22	48.25	48.14	-0.45%	4,795,800
Mar 10, 2026	48.51	48.62	48.45	48.47	48.36	-0.08%	12,342,230
Mar 9, 2026	48.30	48.66	48.25	48.51	48.40	0.14%	5,193,893
Mar 6, 2026	48.43	48.52	48.37	48.44	48.33	-0.29%	4,512,337
Mar 5, 2026	48.58	48.62	48.51	48.58	48.47	-0.39%	4,912,693
Mar 4, 2026	48.80	48.84	48.76	48.77	48.66	-0.12%	6,988,659
Mar 3, 2026	48.67	48.85	48.65	48.83	48.72	-0.20%	4,969,917
Mar 2, 2026	49.00	49.00	48.90	48.93	48.82	-0.55%	10,819,408
Feb 27, 2026	49.16	49.23	49.14	49.20	48.99	0.18%	4,161,635
Feb 26, 2026	49.06	49.11	49.05	49.11	48.90	0.16%	4,442,010
Feb 25, 2026	49.03	49.07	49.03	49.03	48.82	-0.12%	7,458,970
Feb 24, 2026	49.09	49.09	49.05	49.09	48.88	0.04%	6,912,654
Feb 23, 2026	49.01	49.08	49.00	49.07	48.86	0.18%	4,219,086
Feb 20, 2026	48.98	49.01	48.95	48.98	48.77	0.10%	5,093,307
Feb 19, 2026	48.91	48.94	48.89	48.93	48.72	0.06%	3,449,661
Feb 18, 2026	48.89	48.92	48.88	48.90	48.69	-	3,511,142
Feb 17, 2026	48.88	48.94	48.87	48.90	48.69	0.18%	4,422,582
Feb 13, 2026	48.85	48.88	48.81	48.81	48.60	0.02%	3,811,581
Feb 12, 2026	48.72	48.80	48.70	48.80	48.59	0.23%	4,839,045
Feb 11, 2026	48.67	48.72	48.65	48.69	48.48	0.02%	4,870,116
Feb 10, 2026	48.64	48.68	48.63	48.68	48.47	0.23%	8,223,303
Feb 9, 2026	48.53	48.57	48.50	48.57	48.36	0.04%	4,837,401
Feb 6, 2026	48.55	48.57	48.52	48.55	48.34	0.02%	3,946,194
Feb 5, 2026	48.51	48.56	48.49	48.54	48.33	0.12%	5,487,034