BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	90.99	91.07	90.73	90.75	90.75	-0.34%	494,202
Jul 28, 2026	90.86	91.16	90.86	91.06	91.06	0.29%	504,907
Jul 27, 2026	90.71	90.86	90.62	90.80	90.80	0.27%	451,817
Jul 24, 2026	90.41	90.73	90.41	90.56	90.56	0.13%	492,949
Jul 23, 2026	90.42	90.48	90.36	90.44	90.44	-0.32%	554,717
Jul 22, 2026	90.92	90.92	90.72	90.73	90.73	-0.24%	536,790
Jul 21, 2026	91.04	91.04	90.89	90.95	90.95	-0.19%	370,073
Jul 20, 2026	91.29	91.33	91.01	91.12	91.12	-0.37%	364,698
Jul 17, 2026	91.49	91.63	91.43	91.46	91.46	0.05%	394,810
Jul 16, 2026	91.31	91.43	91.23	91.41	91.41	-0.02%	529,587
Jul 15, 2026	91.23	91.51	91.12	91.43	91.43	0.26%	1,284,555
Jul 14, 2026	91.16	91.33	91.08	91.19	91.19	0.30%	706,021
Jul 13, 2026	91.16	91.23	90.91	90.92	90.92	-0.41%	481,868
Jul 10, 2026	91.37	91.41	91.21	91.29	91.29	-0.09%	448,307
Jul 9, 2026	91.30	91.50	91.26	91.37	91.37	0.11%	507,061
Jul 8, 2026	91.24	91.29	91.07	91.27	91.27	-0.19%	426,334
Jul 7, 2026	91.73	91.73	91.40	91.44	91.44	-0.44%	482,219
Jul 6, 2026	91.83	91.88	91.71	91.84	91.84	0.04%	545,919
Jul 2, 2026	91.74	92.03	91.69	91.80	91.80	0.17%	497,839
Jul 1, 2026	91.57	91.74	91.56	91.64	91.64	-0.20%	751,758
Jun 30, 2026	92.51	92.51	92.19	92.21	91.82	-0.45%	489,564
Jun 29, 2026	92.63	92.65	92.52	92.63	92.24	0.09%	343,772
Jun 26, 2026	92.45	92.62	92.41	92.55	92.16	0.13%	472,837
Jun 25, 2026	92.45	92.57	92.40	92.43	92.04	0.09%	1,238,402
Jun 24, 2026	92.17	92.38	92.17	92.35	91.96	0.49%	1,092,441
Jun 23, 2026	91.93	91.98	91.86	91.90	91.51	0.16%	402,320
Jun 22, 2026	92.02	92.02	91.73	91.75	91.36	-0.33%	591,279
Jun 18, 2026	92.01	92.25	91.95	92.05	91.66	0.35%	464,650
Jun 17, 2026	92.21	92.27	91.73	91.73	91.34	-0.52%	605,360
Jun 16, 2026	92.00	92.31	92.00	92.21	91.82	0.28%	577,621
Jun 15, 2026	92.08	92.21	91.95	91.95	91.56	0.09%	539,321
Jun 12, 2026	91.83	91.93	91.68	91.87	91.48	-0.04%	435,459
Jun 11, 2026	91.44	91.95	91.41	91.91	91.52	0.60%	701,676
Jun 10, 2026	91.42	91.55	91.28	91.36	90.97	-0.07%	705,211
Jun 9, 2026	91.33	91.45	91.25	91.42	91.03	0.32%	473,148
Jun 8, 2026	91.41	91.45	91.13	91.13	90.74	-0.12%	465,592
Jun 5, 2026	91.42	91.45	91.23	91.24	90.85	-0.57%	494,260
Jun 4, 2026	91.77	91.83	91.69	91.76	91.37	0.19%	385,443
Jun 3, 2026	91.68	91.71	91.51	91.59	91.20	-0.24%	473,773
Jun 2, 2026	91.80	91.87	91.75	91.81	91.42	0.11%	486,570
Jun 1, 2026	91.49	91.77	91.38	91.71	91.32	-0.09%	541,840
May 29, 2026	92.12	92.30	92.11	92.19	91.40	0.11%	621,850
May 28, 2026	91.93	92.15	91.83	92.09	91.30	0.21%	388,353
May 27, 2026	91.93	92.01	91.86	91.90	91.11	0.08%	374,156
May 26, 2026	91.83	91.96	91.71	91.83	91.04	0.42%	357,742
May 22, 2026	91.49	91.61	91.24	91.45	90.67	0.11%	330,994
May 21, 2026	91.00	91.36	90.88	91.35	90.57	0.20%	783,587
May 20, 2026	90.64	91.26	90.64	91.17	90.39	0.58%	561,516
May 19, 2026	90.66	90.79	90.52	90.64	89.87	-0.38%	789,779
May 18, 2026	91.14	91.24	90.87	90.99	90.21	-0.13%	1,048,400