BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	90.49	90.63	90.30	90.34	90.34	-0.03%	362,046
Jun 2, 2025	90.41	90.53	90.26	90.37	90.37	-0.70%	461,031
May 30, 2025	90.84	91.07	90.75	91.01	90.61	0.29%	307,598
May 29, 2025	90.76	90.90	90.62	90.75	90.35	0.28%	688,056
May 28, 2025	90.54	90.60	90.37	90.50	90.10	-0.18%	383,838
May 27, 2025	90.50	90.76	90.41	90.66	90.26	0.42%	237,105
May 23, 2025	90.34	90.35	90.12	90.28	89.88	0.26%	236,088
May 22, 2025	89.81	90.11	89.68	90.05	89.65	0.19%	299,083
May 21, 2025	90.19	90.30	89.76	89.88	89.48	-0.70%	441,788
May 20, 2025	90.51	90.66	90.33	90.51	90.11	-0.23%	379,363
May 19, 2025	90.21	90.73	90.14	90.72	90.32	-0.07%	338,845
May 16, 2025	90.93	91.04	90.74	90.78	90.38	0.04%	276,784
May 15, 2025	90.49	90.75	90.36	90.74	90.34	0.72%	319,996
May 14, 2025	90.49	90.49	90.06	90.09	89.69	-0.34%	242,031
May 13, 2025	90.63	90.68	90.30	90.40	90.00	0.06%	443,200
May 12, 2025	90.47	90.65	90.34	90.35	89.95	-0.55%	220,524
May 9, 2025	90.86	91.06	90.78	90.85	90.45	0.31%	306,465
May 8, 2025	91.27	91.27	90.57	90.57	90.17	-0.72%	212,229
May 7, 2025	91.14	91.30	91.04	91.23	90.83	0.29%	264,533
May 6, 2025	90.73	90.99	90.52	90.97	90.57	0.29%	354,460
May 5, 2025	90.88	90.89	90.53	90.71	90.31	-0.18%	554,174
May 2, 2025	91.05	91.15	90.74	90.87	90.47	-0.44%	270,254
May 1, 2025	91.67	91.77	91.15	91.27	90.87	-0.83%	309,249
Apr 30, 2025	91.95	92.15	91.83	92.03	91.23	-0.07%	193,438
Apr 29, 2025	91.73	92.09	91.71	92.09	91.28	0.27%	214,922
Apr 28, 2025	91.47	91.87	91.41	91.84	91.04	0.35%	185,531
Apr 25, 2025	91.41	91.52	91.28	91.52	90.72	0.36%	257,064
Apr 24, 2025	91.06	91.24	90.90	91.20	90.40	0.73%	308,764
Apr 23, 2025	91.27	91.46	90.45	90.53	89.74	0.15%	302,259
Apr 22, 2025	90.33	90.54	90.28	90.39	89.60	0.34%	343,220
Apr 21, 2025	90.40	90.68	90.04	90.08	89.29	-0.68%	292,959
Apr 17, 2025	90.63	90.94	90.55	90.70	89.91	-0.22%	322,076
Apr 16, 2025	90.77	91.07	90.54	90.90	90.11	0.29%	477,255
Apr 15, 2025	90.38	90.93	90.38	90.64	89.85	0.19%	344,774
Apr 14, 2025	90.13	90.68	90.10	90.47	89.68	0.67%	336,120
Apr 11, 2025	89.37	90.08	88.95	89.87	89.08	-0.22%	1,054,345
Apr 10, 2025	90.72	90.96	89.95	90.07	89.28	-0.74%	498,036
Apr 9, 2025	89.98	90.79	89.26	90.74	89.95	0.08%	739,227
Apr 8, 2025	91.12	91.50	90.65	90.67	89.88	-0.76%	438,829
Apr 7, 2025	92.37	92.47	91.22	91.36	90.56	-1.45%	838,180
Apr 4, 2025	93.40	93.47	92.63	92.70	91.89	-0.25%	797,387
Apr 3, 2025	92.95	93.24	92.80	92.93	92.12	0.74%	603,503
Apr 2, 2025	92.68	92.68	92.06	92.25	91.44	-0.14%	258,582
Apr 1, 2025	92.32	92.60	92.30	92.38	91.57	-0.10%	238,405
Mar 31, 2025	92.59	92.63	92.24	92.47	91.29	0.13%	315,653
Mar 28, 2025	92.08	92.38	92.08	92.35	91.17	0.71%	474,438
Mar 27, 2025	91.67	91.78	91.62	91.70	90.53	-0.15%	199,716
Mar 26, 2025	91.90	91.92	91.74	91.84	90.66	-0.22%	215,076
Mar 25, 2025	91.93	92.14	91.91	92.04	90.86	0.20%	163,685
Mar 24, 2025	92.14	92.14	91.82	91.86	90.68	-0.55%	205,608