BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	90.64	90.66	90.57	90.61	-	-0.40%	28,518
Aug 19, 2026	90.94	90.98	90.73	90.97	90.97	0.52%	419,487
Aug 18, 2026	90.30	90.54	90.29	90.50	90.50	0.09%	377,201
Aug 17, 2026	90.54	90.62	90.39	90.42	90.42	-0.22%	410,862
Aug 14, 2026	90.91	90.92	90.58	90.62	90.62	-0.32%	746,321
Aug 13, 2026	90.93	91.08	90.87	90.91	90.91	0.41%	604,117
Aug 12, 2026	90.64	90.74	90.52	90.54	90.54	0.07%	703,460
Aug 11, 2026	90.57	90.63	90.45	90.48	90.48	0.08%	477,278
Aug 10, 2026	90.65	90.65	90.40	90.41	90.41	-0.41%	423,890
Aug 7, 2026	90.78	90.88	90.65	90.78	90.78	0.24%	494,233
Aug 6, 2026	90.72	90.75	90.50	90.56	90.56	-0.34%	392,029
Aug 5, 2026	90.83	90.91	90.74	90.87	90.87	0.03%	442,560
Aug 4, 2026	90.72	90.85	90.64	90.84	90.84	0.59%	977,671
Aug 3, 2026	90.37	90.74	90.25	90.31	90.31	0.24%	440,112
Jul 31, 2026	90.60	90.69	90.36	90.49	90.09	-0.33%	812,800
Jul 30, 2026	90.82	90.91	90.75	90.79	90.39	0.04%	570,795
Jul 29, 2026	90.99	91.07	90.73	90.75	90.35	-0.34%	503,468
Jul 28, 2026	90.86	91.16	90.86	91.06	90.66	0.29%	504,937
Jul 27, 2026	90.71	90.86	90.62	90.80	90.40	0.27%	451,818
Jul 24, 2026	90.41	90.73	90.41	90.56	90.16	0.13%	493,166
Jul 23, 2026	90.42	90.48	90.36	90.44	90.04	-0.32%	556,889
Jul 22, 2026	90.92	90.92	90.72	90.73	90.33	-0.24%	536,816
Jul 21, 2026	91.04	91.04	90.89	90.95	90.55	-0.19%	370,104
Jul 20, 2026	91.29	91.33	91.01	91.12	90.72	-0.37%	364,742
Jul 17, 2026	91.49	91.63	91.43	91.46	91.06	0.05%	394,864
Jul 16, 2026	91.31	91.43	91.23	91.41	91.01	-0.02%	529,587
Jul 15, 2026	91.23	91.51	91.12	91.43	91.03	0.26%	1,285,204
Jul 14, 2026	91.16	91.33	91.08	91.19	90.79	0.30%	706,021
Jul 13, 2026	91.16	91.23	90.91	90.92	90.52	-0.41%	482,668
Jul 10, 2026	91.37	91.41	91.21	91.29	90.89	-0.09%	448,917
Jul 9, 2026	91.30	91.50	91.26	91.37	90.97	0.11%	507,061
Jul 8, 2026	91.24	91.29	91.07	91.27	90.87	-0.19%	426,944
Jul 7, 2026	91.73	91.73	91.40	91.44	91.04	-0.44%	482,219
Jul 6, 2026	91.83	91.88	91.71	91.84	91.43	0.04%	545,919
Jul 2, 2026	91.74	92.03	91.69	91.80	91.39	0.17%	497,841
Jul 1, 2026	91.57	91.74	91.56	91.64	91.23	-0.20%	751,758
Jun 30, 2026	92.51	92.51	92.19	92.21	91.41	-0.45%	489,564
Jun 29, 2026	92.63	92.65	92.52	92.63	91.83	0.09%	343,772
Jun 26, 2026	92.45	92.62	92.41	92.55	91.75	0.13%	472,837
Jun 25, 2026	92.45	92.57	92.40	92.43	91.63	0.09%	1,238,402
Jun 24, 2026	92.17	92.38	92.17	92.35	91.55	0.49%	1,092,441
Jun 23, 2026	91.93	91.98	91.86	91.90	91.11	0.16%	402,320
Jun 22, 2026	92.02	92.02	91.73	91.75	90.96	-0.33%	591,279
Jun 18, 2026	92.01	92.25	91.95	92.05	91.26	0.35%	464,650
Jun 17, 2026	92.21	92.27	91.73	91.73	90.94	-0.52%	605,360
Jun 16, 2026	92.00	92.31	92.00	92.21	91.41	0.28%	577,621
Jun 15, 2026	92.08	92.21	91.95	91.95	91.16	0.09%	539,321
Jun 12, 2026	91.83	91.93	91.68	91.87	91.08	-0.04%	435,459
Jun 11, 2026	91.44	91.95	91.41	91.91	91.12	0.60%	701,676
Jun 10, 2026	91.42	91.55	91.28	91.36	90.57	-0.07%	705,211