BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	91.27	91.46	90.45	90.53	90.53	0.15%	302,259
Apr 22, 2025	90.33	90.54	90.28	90.39	90.39	0.34%	343,220
Apr 21, 2025	90.40	90.68	90.04	90.08	90.08	-0.68%	292,959
Apr 17, 2025	90.63	90.94	90.55	90.70	90.70	-0.22%	322,076
Apr 16, 2025	90.77	91.07	90.54	90.90	90.90	0.29%	477,255
Apr 15, 2025	90.38	90.93	90.38	90.64	90.64	0.19%	344,774
Apr 14, 2025	90.13	90.68	90.10	90.47	90.47	0.67%	336,120
Apr 11, 2025	89.37	90.08	88.95	89.87	89.87	-0.22%	1,054,345
Apr 10, 2025	90.72	90.96	89.95	90.07	90.07	-0.74%	498,036
Apr 9, 2025	89.98	90.79	89.26	90.74	90.74	0.08%	739,227
Apr 8, 2025	91.12	91.50	90.65	90.67	90.67	-0.76%	438,829
Apr 7, 2025	92.37	92.47	91.22	91.36	91.36	-1.45%	838,180
Apr 4, 2025	93.40	93.47	92.63	92.70	92.70	-0.25%	797,387
Apr 3, 2025	92.95	93.24	92.80	92.93	92.93	0.74%	603,503
Apr 2, 2025	92.68	92.68	92.06	92.25	92.25	-0.14%	258,582
Apr 1, 2025	92.32	92.60	92.30	92.38	92.38	-0.10%	238,405
Mar 31, 2025	92.59	92.63	92.24	92.47	92.09	0.13%	315,653
Mar 28, 2025	92.08	92.38	92.08	92.35	91.97	0.71%	474,438
Mar 27, 2025	91.67	91.78	91.62	91.70	91.32	-0.15%	199,716
Mar 26, 2025	91.90	91.92	91.74	91.84	91.46	-0.22%	215,076
Mar 25, 2025	91.93	92.14	91.91	92.04	91.66	0.20%	163,685
Mar 24, 2025	92.14	92.14	91.82	91.86	91.48	-0.55%	205,608
Mar 21, 2025	92.54	92.58	92.32	92.37	91.99	-0.12%	166,859
Mar 20, 2025	92.74	92.75	92.40	92.48	92.10	0.23%	269,845
Mar 19, 2025	91.98	92.38	91.79	92.27	91.89	0.21%	964,909
Mar 18, 2025	91.88	92.19	91.84	92.08	91.70	0.14%	238,939
Mar 17, 2025	92.00	92.21	91.89	91.95	91.57	0.15%	282,413
Mar 14, 2025	91.94	91.95	91.77	91.81	91.43	-0.17%	183,110
Mar 13, 2025	91.70	92.09	91.63	91.97	91.59	0.19%	434,034
Mar 12, 2025	91.86	91.96	91.74	91.80	91.42	-0.25%	1,675,598
Mar 11, 2025	92.32	92.50	91.93	92.03	91.65	-0.43%	340,594
Mar 10, 2025	92.34	92.63	92.30	92.43	92.05	0.50%	484,417
Mar 7, 2025	92.36	92.42	91.83	91.97	91.59	-0.11%	243,251
Mar 6, 2025	91.97	92.13	91.74	92.07	91.69	0.05%	357,868
Mar 5, 2025	92.47	92.57	92.00	92.02	91.64	-0.40%	345,871
Mar 4, 2025	92.84	93.06	92.31	92.39	92.01	-0.37%	456,420
Mar 3, 2025	92.26	92.77	92.20	92.73	92.35	-0.18%	780,485
Feb 28, 2025	92.74	92.93	92.54	92.90	92.14	0.53%	729,768
Feb 27, 2025	92.37	92.52	92.32	92.41	91.66	-0.19%	227,811
Feb 26, 2025	92.31	92.66	92.26	92.59	91.83	0.13%	607,919
Feb 25, 2025	92.22	92.48	92.21	92.47	91.72	0.66%	425,116
Feb 24, 2025	91.60	91.92	91.55	91.86	91.11	0.14%	305,583
Feb 21, 2025	91.34	91.81	91.34	91.73	90.98	0.47%	209,821
Feb 20, 2025	91.14	91.32	91.14	91.30	90.56	0.20%	186,403
Feb 19, 2025	90.88	91.13	90.85	91.12	90.38	0.22%	203,421
Feb 18, 2025	91.09	91.19	90.88	90.92	90.18	-0.48%	283,998
Feb 14, 2025	91.38	91.56	91.31	91.36	90.61	0.36%	1,411,115
Feb 13, 2025	90.80	91.17	90.78	91.03	90.29	0.77%	591,156
Feb 12, 2025	90.33	90.48	90.12	90.33	89.59	-0.50%	515,258
Feb 11, 2025	90.88	90.90	90.76	90.78	90.04	-0.27%	377,678