BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	90.99	91.14	90.93	90.96	90.96	-0.05%	175,144
Jul 16, 2025	90.97	91.06	90.75	91.01	91.01	0.20%	242,599
Jul 15, 2025	91.20	91.20	90.77	90.83	90.83	-0.25%	295,848
Jul 14, 2025	91.13	91.19	90.99	91.06	91.06	-0.01%	184,549
Jul 11, 2025	91.23	91.25	91.04	91.07	91.07	-0.47%	250,956
Jul 10, 2025	91.52	91.56	91.35	91.50	91.50	-	245,382
Jul 9, 2025	91.30	91.53	91.26	91.50	91.50	0.38%	278,974
Jul 8, 2025	91.00	91.15	90.95	91.15	91.15	-0.09%	289,389
Jul 7, 2025	91.31	91.35	91.11	91.23	91.23	-0.24%	309,418
Jul 3, 2025	91.50	91.57	91.40	91.45	91.45	-0.20%	160,973
Jul 2, 2025	91.55	91.69	91.49	91.63	91.63	-0.09%	416,275
Jul 1, 2025	91.76	91.83	91.55	91.71	91.71	-0.51%	240,555
Jun 30, 2025	92.02	92.20	91.92	92.18	91.79	0.39%	283,650
Jun 27, 2025	91.88	92.04	91.76	91.82	91.43	-0.24%	215,779
Jun 26, 2025	91.87	92.04	91.73	92.04	91.65	0.26%	727,403
Jun 25, 2025	91.69	91.80	91.55	91.80	91.41	0.07%	609,275
Jun 24, 2025	91.38	91.81	91.36	91.74	91.35	0.31%	489,876
Jun 23, 2025	91.42	91.66	91.37	91.46	91.07	0.29%	243,774
Jun 20, 2025	91.11	91.32	91.00	91.20	90.81	0.07%	197,745
Jun 18, 2025	91.22	91.41	91.04	91.14	90.75	0.09%	229,809
Jun 17, 2025	90.98	91.13	90.88	91.06	90.67	0.30%	257,994
Jun 16, 2025	90.92	91.05	90.75	90.79	90.41	-0.15%	255,010
Jun 13, 2025	91.16	91.16	90.79	90.93	90.55	-0.42%	235,897
Jun 12, 2025	91.24	91.34	91.12	91.31	90.92	0.40%	280,586
Jun 11, 2025	90.80	91.01	90.73	90.95	90.57	0.40%	269,056
Jun 10, 2025	90.66	90.73	90.50	90.59	90.21	0.22%	244,795
Jun 9, 2025	90.30	90.53	90.29	90.39	90.01	0.09%	314,963
Jun 6, 2025	90.43	90.50	90.25	90.31	89.93	-0.48%	227,111
Jun 5, 2025	91.07	91.11	90.75	90.75	90.37	-0.22%	297,884
Jun 4, 2025	90.70	91.06	90.64	90.95	90.57	0.68%	320,861
Jun 3, 2025	90.49	90.63	90.30	90.34	89.96	-0.03%	362,046
Jun 2, 2025	90.41	90.53	90.26	90.37	89.99	-0.70%	461,031
May 30, 2025	90.84	91.07	90.75	91.01	90.23	0.29%	307,598
May 29, 2025	90.76	90.90	90.62	90.75	89.97	0.28%	688,056
May 28, 2025	90.54	90.60	90.37	90.50	89.72	-0.18%	383,838
May 27, 2025	90.50	90.76	90.41	90.66	89.88	0.42%	237,105
May 23, 2025	90.34	90.35	90.12	90.28	89.50	0.26%	236,088
May 22, 2025	89.81	90.11	89.68	90.05	89.27	0.19%	299,083
May 21, 2025	90.19	90.30	89.76	89.88	89.11	-0.70%	441,788
May 20, 2025	90.51	90.66	90.33	90.51	89.73	-0.23%	379,363
May 19, 2025	90.21	90.73	90.14	90.72	89.94	-0.07%	338,845
May 16, 2025	90.93	91.04	90.74	90.78	90.00	0.04%	276,784
May 15, 2025	90.49	90.75	90.36	90.74	89.96	0.72%	319,996
May 14, 2025	90.49	90.49	90.06	90.09	89.31	-0.34%	242,031
May 13, 2025	90.63	90.68	90.30	90.40	89.62	0.06%	443,200
May 12, 2025	90.47	90.65	90.34	90.35	89.57	-0.55%	220,524
May 9, 2025	90.86	91.06	90.78	90.85	90.07	0.31%	306,465
May 8, 2025	91.27	91.27	90.57	90.57	89.79	-0.72%	212,229
May 7, 2025	91.14	91.30	91.04	91.23	90.44	0.29%	264,533
May 6, 2025	90.73	90.99	90.52	90.97	90.19	0.29%	354,460