BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	89.21	89.46	89.10	89.19	89.19	-0.15%	888,058
Nov 5, 2026	88.95	89.41	88.95	89.32	89.32	0.27%	995,376
Nov 4, 2026	88.86	89.11	88.67	89.08	89.08	0.49%	1,223,770
Nov 3, 2026	88.79	88.81	88.52	88.65	88.65	-0.12%	914,213
Nov 2, 2026	88.95	89.02	88.75	88.76	88.76	0.16%	1,733,999
Oct 30, 2026	89.04	89.17	88.93	89.02	88.62	0.19%	1,428,634
Oct 29, 2026	88.76	89.02	88.68	88.85	88.45	0.35%	858,257
Oct 28, 2026	88.73	88.73	88.36	88.54	88.14	-0.19%	859,314
Oct 27, 2026	88.62	88.72	88.53	88.71	88.31	0.14%	2,650,480
Oct 26, 2026	88.68	88.74	88.55	88.59	88.19	0.10%	1,207,801
Oct 23, 2026	88.61	88.67	88.44	88.50	88.10	-0.21%	1,599,287
Oct 22, 2026	88.24	88.81	88.14	88.69	88.29	1.00%	774,163
Oct 21, 2026	87.95	88.00	87.60	87.81	87.42	0.03%	1,121,488
Oct 20, 2026	87.72	87.99	87.61	87.78	87.39	0.21%	1,311,014
Oct 19, 2026	87.89	87.89	87.54	87.60	87.21	-0.34%	812,764
Oct 16, 2026	87.74	88.09	87.64	87.90	87.51	-	1,116,946
Oct 15, 2026	87.90	88.22	87.83	87.90	87.51	0.71%	1,351,573
Oct 14, 2026	86.60	87.31	86.56	87.28	86.89	0.23%	1,673,907
Oct 13, 2026	87.20	87.20	86.99	87.08	86.69	0.14%	1,407,242
Oct 12, 2026	86.86	86.98	86.83	86.96	86.57	0.01%	524,482
Oct 9, 2026	86.86	86.98	86.67	86.95	86.56	0.03%	1,203,570
Oct 8, 2026	86.54	86.96	86.41	86.92	86.53	0.40%	1,051,594
Oct 7, 2026	86.22	86.67	86.11	86.57	86.18	-0.09%	1,467,429
Oct 6, 2026	86.56	86.74	86.47	86.65	86.26	0.30%	1,363,644
Oct 5, 2026	86.75	86.75	86.19	86.39	86.00	-0.17%	791,609
Oct 2, 2026	87.00	87.11	86.44	86.54	86.15	-0.22%	971,116
Oct 1, 2026	86.41	86.94	86.23	86.73	86.34	0.16%	1,855,204
Sep 30, 2026	87.20	87.25	86.80	86.99	86.20	-0.08%	1,484,493
Sep 29, 2026	87.18	87.22	86.81	87.06	86.27	-0.24%	1,340,404
Sep 28, 2026	87.34	87.47	87.10	87.27	86.48	-0.48%	745,658
Sep 25, 2026	87.49	87.73	87.27	87.69	86.89	0.14%	1,693,745
Sep 24, 2026	88.21	88.24	87.55	87.57	86.78	-0.64%	2,497,393
Sep 23, 2026	88.84	88.87	87.97	88.13	87.33	-1.03%	1,037,415
Sep 22, 2026	89.00	89.11	88.88	89.05	88.24	0.08%	1,037,519
Sep 21, 2026	88.91	89.02	88.88	88.98	88.17	0.29%	567,350
Sep 18, 2026	88.84	88.91	88.71	88.72	87.92	-0.42%	574,971
Sep 17, 2026	89.03	89.10	88.93	89.09	88.28	0.60%	623,352
Sep 16, 2026	88.84	89.10	88.53	88.56	87.76	-0.11%	850,248
Sep 15, 2026	88.60	88.73	88.55	88.66	87.86	-0.10%	919,141
Sep 14, 2026	88.77	89.01	88.55	88.75	87.94	-0.10%	883,510
Sep 11, 2026	89.18	89.19	88.79	88.84	88.03	-0.12%	460,636
Sep 10, 2026	89.22	89.29	88.92	88.95	88.14	-0.86%	616,850
Sep 9, 2026	89.97	89.99	89.62	89.72	88.91	-0.30%	614,832
Sep 8, 2026	90.04	90.15	89.89	89.99	89.17	-0.06%	1,260,502
Sep 4, 2026	90.08	90.15	90.01	90.04	89.22	-0.01%	515,629
Sep 3, 2026	90.23	90.23	90.04	90.05	89.23	0.18%	721,236
Sep 2, 2026	89.83	89.89	89.71	89.89	89.07	0.14%	747,570
Sep 1, 2026	89.90	90.02	89.74	89.76	88.95	-0.29%	1,761,315
Aug 31, 2026	90.47	90.47	90.35	90.42	89.20	-0.11%	453,848
Aug 28, 2026	90.91	91.04	90.51	90.52	89.30	-0.44%	511,184