PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.45
+0.15 (0.16%)
Nov 20, 2025, 4:00 PM EST - Market closed
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 93.35 | 93.53 | 93.35 | 93.45 | 93.45 | 0.16% | 374,932 |
| Nov 19, 2025 | 93.47 | 93.49 | 93.24 | 93.30 | 93.30 | -0.05% | 427,520 |
| Nov 18, 2025 | 93.44 | 93.48 | 93.23 | 93.35 | 93.35 | 0.14% | 347,564 |
| Nov 17, 2025 | 93.35 | 93.37 | 93.22 | 93.22 | 93.22 | -0.09% | 453,332 |
| Nov 14, 2025 | 93.58 | 93.60 | 93.24 | 93.30 | 93.30 | -0.17% | 396,042 |
| Nov 13, 2025 | 93.54 | 93.60 | 93.43 | 93.46 | 93.46 | -0.27% | 548,723 |
| Nov 12, 2025 | 93.70 | 93.74 | 93.60 | 93.71 | 93.71 | 0.03% | 444,120 |
| Nov 11, 2025 | 93.48 | 93.73 | 93.48 | 93.68 | 93.68 | 0.22% | 363,585 |
| Nov 10, 2025 | 93.43 | 93.53 | 93.40 | 93.47 | 93.47 | 0.02% | 232,136 |
| Nov 7, 2025 | 93.46 | 93.64 | 93.43 | 93.45 | 93.45 | -0.03% | 298,034 |
| Nov 6, 2025 | 93.52 | 93.58 | 93.45 | 93.48 | 93.48 | 0.34% | 781,559 |
| Nov 5, 2025 | 93.40 | 93.40 | 93.11 | 93.16 | 93.16 | -0.36% | 352,867 |
| Nov 4, 2025 | 93.46 | 93.53 | 93.35 | 93.50 | 93.50 | 0.16% | 324,223 |
| Nov 3, 2025 | 93.39 | 93.42 | 93.23 | 93.35 | 93.35 | -0.56% | 290,211 |
| Oct 31, 2025 | 93.95 | 94.03 | 93.82 | 93.88 | 93.46 | 0.01% | 541,826 |
| Oct 30, 2025 | 93.75 | 94.04 | 93.75 | 93.87 | 93.45 | -0.24% | 370,473 |
| Oct 29, 2025 | 94.51 | 94.51 | 94.03 | 94.10 | 93.67 | -0.48% | 295,344 |
| Oct 28, 2025 | 94.43 | 94.56 | 94.40 | 94.55 | 94.13 | 0.10% | 327,774 |
| Oct 27, 2025 | 94.26 | 94.49 | 94.17 | 94.46 | 94.04 | 0.15% | 252,814 |
| Oct 24, 2025 | 94.31 | 94.37 | 94.20 | 94.32 | 93.90 | 0.18% | 433,464 |
| Oct 23, 2025 | 94.31 | 94.36 | 94.15 | 94.15 | 93.73 | -0.28% | 281,464 |
| Oct 22, 2025 | 94.39 | 94.45 | 94.28 | 94.41 | 93.99 | 0.05% | 338,630 |
| Oct 21, 2025 | 94.44 | 94.47 | 94.33 | 94.36 | 93.94 | 0.16% | 547,415 |
| Oct 20, 2025 | 94.10 | 94.25 | 94.05 | 94.21 | 93.79 | 0.18% | 241,038 |
| Oct 17, 2025 | 94.07 | 94.07 | 93.88 | 94.04 | 93.62 | -0.02% | 361,613 |
| Oct 16, 2025 | 93.78 | 94.16 | 93.76 | 94.06 | 93.64 | 0.29% | 501,787 |
| Oct 15, 2025 | 93.83 | 93.97 | 93.71 | 93.79 | 93.37 | -0.01% | 377,165 |
| Oct 14, 2025 | 93.62 | 93.82 | 93.54 | 93.80 | 93.38 | 0.20% | 356,004 |
| Oct 13, 2025 | 93.50 | 93.63 | 93.35 | 93.61 | 93.19 | 0.06% | 200,667 |
| Oct 10, 2025 | 93.42 | 93.59 | 93.33 | 93.55 | 93.13 | 0.46% | 757,486 |
| Oct 9, 2025 | 93.21 | 93.21 | 93.08 | 93.12 | 92.70 | -0.09% | 283,162 |
| Oct 8, 2025 | 93.33 | 93.38 | 93.17 | 93.20 | 92.78 | 0.05% | 256,728 |
| Oct 7, 2025 | 93.15 | 93.29 | 93.08 | 93.15 | 92.73 | 0.16% | 269,891 |
| Oct 6, 2025 | 93.05 | 93.20 | 93.00 | 93.00 | 92.58 | -0.23% | 322,700 |
| Oct 3, 2025 | 93.37 | 93.39 | 93.17 | 93.21 | 92.79 | -0.11% | 231,059 |
| Oct 2, 2025 | 93.11 | 93.35 | 93.11 | 93.31 | 92.89 | 0.14% | 334,234 |
| Oct 1, 2025 | 93.25 | 93.26 | 93.05 | 93.18 | 92.76 | -0.18% | 398,651 |
| Sep 30, 2025 | 93.51 | 93.59 | 93.31 | 93.35 | 92.53 | -0.04% | 287,804 |
| Sep 29, 2025 | 93.30 | 93.44 | 93.25 | 93.39 | 92.57 | 0.24% | 237,993 |
| Sep 26, 2025 | 93.19 | 93.31 | 93.07 | 93.17 | 92.36 | - | 203,842 |
| Sep 25, 2025 | 93.17 | 93.17 | 92.95 | 93.17 | 92.36 | -0.10% | 361,971 |
| Sep 24, 2025 | 93.40 | 93.40 | 93.22 | 93.26 | 92.44 | -0.13% | 304,936 |
| Sep 23, 2025 | 93.40 | 93.46 | 93.23 | 93.38 | 92.56 | 0.19% | 254,985 |
| Sep 22, 2025 | 93.45 | 93.45 | 93.20 | 93.20 | 92.39 | -0.25% | 497,686 |
| Sep 19, 2025 | 93.35 | 93.46 | 93.31 | 93.43 | 92.61 | - | 449,610 |
| Sep 18, 2025 | 93.35 | 93.52 | 93.26 | 93.43 | 92.61 | -0.26% | 328,380 |
| Sep 17, 2025 | 93.85 | 94.14 | 93.61 | 93.67 | 92.85 | -0.13% | 387,777 |
| Sep 16, 2025 | 93.77 | 93.88 | 93.73 | 93.79 | 92.97 | -0.02% | 327,143 |
| Sep 15, 2025 | 93.75 | 93.86 | 93.65 | 93.81 | 92.99 | 0.28% | 287,207 |
| Sep 12, 2025 | 93.39 | 93.56 | 93.36 | 93.55 | 92.73 | -0.09% | 261,988 |