BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.49	91.61	91.29	91.32	-	-0.04%	66,226
May 21, 2026	91.00	91.36	90.88	91.35	91.35	0.20%	783,584
May 20, 2026	90.64	91.26	90.64	91.17	91.17	0.58%	561,277
May 19, 2026	90.66	90.79	90.52	90.64	90.64	-0.38%	789,775
May 18, 2026	91.14	91.24	90.87	90.99	90.99	-0.13%	1,048,400
May 15, 2026	91.28	91.45	91.07	91.11	91.11	-0.70%	617,546
May 14, 2026	91.98	92.00	91.73	91.75	91.75	-0.03%	390,632
May 13, 2026	91.75	91.81	91.59	91.78	91.78	-0.03%	384,284
May 12, 2026	91.86	91.87	91.75	91.81	91.81	-0.31%	461,209
May 11, 2026	92.19	92.28	92.07	92.10	92.10	-0.24%	516,717
May 8, 2026	92.35	92.55	92.28	92.32	92.32	0.24%	443,517
May 7, 2026	92.42	92.43	92.05	92.10	92.10	-0.21%	388,291
May 6, 2026	92.23	92.33	92.17	92.29	92.29	0.49%	468,353
May 5, 2026	91.83	91.95	91.78	91.84	91.84	0.14%	421,822
May 4, 2026	91.92	91.94	91.57	91.71	91.71	-0.35%	475,591
May 1, 2026	91.98	92.24	91.92	92.03	92.03	0.10%	411,159
Apr 30, 2026	92.31	92.40	92.23	92.32	91.94	0.12%	450,816
Apr 29, 2026	92.32	92.37	92.09	92.21	91.83	-0.36%	275,909
Apr 28, 2026	92.55	92.58	92.44	92.54	92.16	-0.14%	388,132
Apr 27, 2026	92.75	92.79	92.60	92.67	92.29	-0.15%	289,269
Apr 24, 2026	92.62	92.83	92.52	92.81	92.43	0.16%	350,469
Apr 23, 2026	92.80	92.86	92.49	92.66	92.28	-0.14%	386,015
Apr 22, 2026	92.88	92.95	92.76	92.79	92.41	0.15%	360,136
Apr 21, 2026	92.93	92.96	92.63	92.65	92.27	-0.41%	366,193
Apr 20, 2026	93.09	93.11	92.92	93.03	92.65	-0.02%	304,689
Apr 17, 2026	93.06	93.19	93.02	93.05	92.67	0.40%	446,923
Apr 16, 2026	92.77	92.90	92.62	92.68	92.30	-0.16%	379,234
Apr 15, 2026	92.90	92.90	92.73	92.83	92.45	-0.10%	415,706
Apr 14, 2026	92.65	92.96	92.63	92.92	92.54	0.25%	491,910
Apr 13, 2026	92.43	92.71	92.43	92.69	92.31	0.19%	303,309
Apr 10, 2026	92.55	92.64	92.46	92.51	92.13	-0.11%	496,450
Apr 9, 2026	92.47	92.79	92.38	92.61	92.23	0.10%	417,408
Apr 8, 2026	92.77	92.79	92.46	92.52	92.14	0.27%	420,261
Apr 7, 2026	92.07	92.31	91.87	92.27	91.89	0.10%	384,121
Apr 6, 2026	92.16	92.25	92.04	92.18	91.80	-0.05%	444,153
Apr 2, 2026	91.98	92.28	91.92	92.23	91.85	0.23%	413,384
Apr 1, 2026	91.96	92.15	91.92	92.02	91.64	0.12%	442,876
Mar 31, 2026	92.35	92.44	92.19	92.28	91.53	0.25%	1,209,578
Mar 30, 2026	92.02	92.21	91.94	92.05	91.30	0.54%	540,360
Mar 27, 2026	91.35	91.65	91.28	91.56	90.82	0.02%	442,666
Mar 26, 2026	91.93	92.09	91.54	91.54	90.80	-0.74%	379,155
Mar 25, 2026	92.16	92.24	91.75	92.22	91.47	0.48%	682,532
Mar 24, 2026	91.69	92.02	91.64	91.78	91.04	-0.31%	995,315
Mar 23, 2026	91.84	92.21	91.80	92.07	91.32	0.41%	793,874
Mar 20, 2026	92.23	92.24	91.68	91.69	90.95	-0.98%	448,666
Mar 19, 2026	92.33	92.69	92.29	92.60	91.85	0.09%	505,642
Mar 18, 2026	92.80	92.96	92.52	92.52	91.77	-0.41%	392,501
Mar 17, 2026	92.79	92.92	92.79	92.90	92.15	0.23%	531,851
Mar 16, 2026	92.60	92.71	92.56	92.69	91.94	0.40%	489,149
Mar 13, 2026	92.51	92.64	92.27	92.32	91.57	-0.21%	585,039