BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	91.34	91.81	91.34	91.73	91.73	0.47%	209,821
Feb 20, 2025	91.14	91.32	91.14	91.30	91.30	0.20%	186,403
Feb 19, 2025	90.88	91.13	90.85	91.12	91.12	0.22%	203,421
Feb 18, 2025	91.09	91.19	90.88	90.92	90.92	-0.48%	283,998
Feb 14, 2025	91.38	91.56	91.31	91.36	91.36	0.36%	1,411,115
Feb 13, 2025	90.80	91.17	90.78	91.03	91.03	0.77%	591,156
Feb 12, 2025	90.33	90.48	90.12	90.33	90.33	-0.50%	515,258
Feb 11, 2025	90.88	90.90	90.76	90.78	90.78	-0.27%	377,678
Feb 10, 2025	91.13	91.27	90.98	91.03	91.03	0.05%	300,673
Feb 7, 2025	91.09	91.22	90.89	90.98	90.98	-0.32%	282,952
Feb 6, 2025	91.32	91.43	91.15	91.27	91.27	-0.12%	296,431
Feb 5, 2025	91.23	91.56	91.16	91.38	91.38	0.63%	403,983
Feb 4, 2025	90.56	90.89	90.50	90.81	90.81	0.15%	302,708
Feb 3, 2025	90.81	91.12	90.53	90.67	90.67	-0.33%	632,298
Jan 31, 2025	91.10	91.27	90.80	90.97	90.58	-0.18%	148,298
Jan 30, 2025	91.14	91.33	91.10	91.13	90.74	0.10%	260,993
Jan 29, 2025	91.08	91.17	90.80	91.04	90.65	-0.03%	275,618
Jan 28, 2025	90.78	91.08	90.78	91.07	90.68	0.02%	308,849
Jan 27, 2025	90.95	91.08	90.83	91.05	90.66	0.61%	410,171
Jan 24, 2025	90.29	90.62	90.28	90.50	90.11	0.12%	272,446
Jan 23, 2025	90.24	90.45	90.24	90.39	90.00	-0.19%	249,228
Jan 22, 2025	90.66	90.73	90.43	90.56	90.17	-0.20%	216,557
Jan 21, 2025	90.65	90.74	90.57	90.74	90.35	0.43%	361,181
Jan 17, 2025	90.46	90.55	90.32	90.35	89.96	-0.07%	278,108
Jan 16, 2025	90.11	90.55	90.03	90.41	90.02	0.23%	576,983
Jan 15, 2025	90.11	90.25	90.01	90.20	89.81	1.02%	277,749
Jan 14, 2025	89.29	89.36	89.19	89.29	88.91	0.02%	429,763
Jan 13, 2025	89.33	89.39	89.17	89.27	88.89	-0.10%	298,626
Jan 10, 2025	89.51	89.69	89.32	89.36	88.98	-0.67%	292,280
Jan 8, 2025	89.79	90.07	89.76	89.96	89.58	-0.02%	239,527
Jan 7, 2025	90.13	90.24	89.80	89.98	89.60	-0.30%	327,688
Jan 6, 2025	90.22	90.35	90.11	90.25	89.86	-0.11%	212,300
Jan 3, 2025	90.56	90.63	90.31	90.35	89.96	-0.12%	417,234
Jan 2, 2025	90.66	90.69	90.30	90.46	90.07	0.04%	294,170
Dec 31, 2024	90.64	90.69	90.28	90.42	90.03	-0.54%	332,223
Dec 30, 2024	90.85	90.99	90.76	90.91	90.13	0.54%	504,429
Dec 27, 2024	90.70	90.75	90.38	90.42	89.65	-0.19%	492,056
Dec 26, 2024	90.34	90.67	90.31	90.59	89.82	0.03%	289,918
Dec 24, 2024	90.31	90.63	90.31	90.56	89.79	0.08%	135,934
Dec 23, 2024	90.86	90.89	90.39	90.49	89.72	-0.43%	276,562
Dec 20, 2024	91.00	91.19	90.82	90.88	90.10	0.33%	285,816
Dec 19, 2024	90.65	90.68	90.40	90.58	89.81	-0.33%	360,562
Dec 18, 2024	91.59	91.66	90.73	90.88	90.10	-0.70%	252,119
Dec 17, 2024	91.60	91.67	91.48	91.52	90.74	-0.03%	344,449
Dec 16, 2024	91.59	91.66	91.46	91.55	90.77	0.01%	208,635
Dec 13, 2024	91.85	91.86	91.48	91.54	90.76	-0.38%	163,373
Dec 12, 2024	92.13	92.17	91.83	91.89	91.10	-0.38%	296,695
Dec 11, 2024	92.57	92.67	92.24	92.24	91.45	-0.24%	275,856
Dec 10, 2024	92.44	92.53	92.34	92.46	91.67	-0.15%	409,050
Dec 9, 2024	92.71	92.80	92.56	92.60	91.81	-0.33%	189,201
Dec 6, 2024	92.91	92.93	92.68	92.91	92.12	0.30%	187,354
Dec 5, 2024	92.43	92.70	92.35	92.63	91.84	0.11%	190,916
Dec 4, 2024	92.08	92.60	92.04	92.53	91.74	0.33%	281,856
Dec 3, 2024	92.45	92.56	92.21	92.23	91.44	-0.19%	234,467
Dec 2, 2024	92.20	92.52	92.07	92.41	91.62	-0.38%	188,691
Nov 29, 2024	92.71	92.77	92.61	92.76	91.58	0.33%	203,799
Nov 27, 2024	92.48	92.55	92.30	92.46	91.28	0.36%	147,819
Nov 26, 2024	92.14	92.19	91.95	92.12	90.95	-0.20%	265,280
Nov 25, 2024	92.13	92.35	92.09	92.30	91.13	0.91%	369,954
Nov 22, 2024	91.43	91.55	91.28	91.47	90.31	0.10%	223,351
Nov 21, 2024	91.48	91.55	91.25	91.38	90.22	-0.05%	242,888
Nov 20, 2024	91.30	91.53	91.27	91.43	90.27	0.04%	247,526
Nov 19, 2024	91.46	91.60	91.35	91.39	90.23	0.08%	228,989
Nov 18, 2024	91.02	91.39	90.97	91.32	90.16	0.22%	221,851
Nov 15, 2024	90.98	91.42	90.81	91.12	89.96	-0.04%	271,982
Nov 14, 2024	91.45	91.55	91.11	91.16	90.00	-0.07%	245,361
Nov 13, 2024	91.63	91.71	91.11	91.22	90.06	-0.02%	270,607
Nov 12, 2024	91.47	91.67	91.17	91.24	90.08	-0.50%	345,960
Nov 11, 2024	91.79	91.89	91.56	91.70	90.53	-0.20%	257,387
Nov 8, 2024	91.93	92.12	91.76	91.88	90.71	0.19%	330,666
Nov 7, 2024	91.40	91.80	91.38	91.71	90.54	0.78%	786,505
Nov 6, 2024	90.80	91.23	90.62	91.00	89.84	-0.68%	392,332
Nov 5, 2024	91.44	91.69	91.28	91.62	90.45	0.20%	543,171
Nov 4, 2024	91.65	91.75	91.41	91.44	90.28	0.30%	471,468
Nov 1, 2024	91.69	91.73	91.11	91.17	90.01	-0.82%	576,845
Oct 31, 2024	91.80	92.07	91.62	91.92	90.36	-0.04%	300,968
Oct 30, 2024	92.22	92.38	91.95	91.96	90.40	-0.04%	421,595
Oct 29, 2024	91.61	92.02	91.56	92.00	90.44	0.03%	298,055
Oct 28, 2024	92.11	92.15	91.82	91.97	90.41	-0.14%	244,826
Oct 25, 2024	92.48	92.48	92.05	92.10	90.54	-0.22%	197,326
Oct 24, 2024	92.15	92.46	92.11	92.30	90.74	0.14%	181,496
Oct 23, 2024	92.04	92.26	92.02	92.17	90.61	-0.26%	193,039
Oct 22, 2024	92.55	92.59	92.25	92.41	90.85	-0.01%	291,496
Oct 21, 2024	92.76	92.81	92.42	92.42	90.86	-0.67%	233,456
Oct 18, 2024	93.08	93.14	93.00	93.04	91.47	0.09%	215,452
Oct 17, 2024	93.18	93.20	92.91	92.96	91.39	-0.43%	179,093
Oct 16, 2024	93.37	93.44	93.30	93.36	91.78	0.04%	204,424
Oct 15, 2024	93.25	93.33	93.17	93.32	91.74	0.37%	281,260
Oct 14, 2024	92.84	92.98	92.67	92.98	91.41	-0.06%	207,292
Oct 11, 2024	92.99	93.15	92.94	93.04	91.47	-0.01%	322,017
Oct 10, 2024	93.05	93.07	92.81	93.05	91.48	-0.05%	275,649
Oct 9, 2024	93.22	93.22	92.98	93.10	91.52	-0.15%	403,409
Oct 8, 2024	93.05	93.27	92.98	93.24	91.66	0.13%	246,767
Oct 7, 2024	93.11	93.28	93.09	93.12	91.54	-0.34%	256,801
Oct 4, 2024	93.37	93.59	93.36	93.44	91.86	-0.68%	205,520
Oct 3, 2024	94.21	94.25	94.03	94.08	92.49	-0.33%	285,349
Oct 2, 2024	94.21	94.43	94.15	94.39	92.79	-0.12%	279,741
Oct 1, 2024	94.60	94.71	94.41	94.50	92.90	-0.12%	231,763
Sep 30, 2024	94.80	94.84	94.55	94.61	92.63	-0.28%	310,991
Sep 27, 2024	94.74	94.93	94.72	94.88	92.89	0.27%	270,091