CollegeAdvantage 529 Savings Plan - BlackRock GNMA Option (BONIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.72
-0.03 (-0.22%)
At close: Aug 26, 2026
BONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Aug 26, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.22% |
| Aug 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| Aug 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Aug 20, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.36% |
| Aug 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Aug 18, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.07% |
| Aug 17, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% |
| Aug 14, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% |
| Aug 13, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Aug 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Aug 11, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.22% |
| Aug 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.44% |
| Aug 7, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.29% |
| Aug 6, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.29% |
| Aug 5, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| Aug 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.29% |
| Aug 3, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.44% |
| Jul 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |
| Jul 30, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Jul 29, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.22% |
| Jul 28, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.22% |
| Jul 27, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% |
| Jul 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.29% |
| Jul 23, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.44% |
| Jul 22, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.15% |
| Jul 21, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.29% |
| Jul 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.22% |
| Jul 17, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jul 16, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.15% |
| Jul 15, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.29% |
| Jul 14, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.29% |
| Jul 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.36% |
| Jul 10, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% |
| Jul 9, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| Jul 8, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
| Jul 7, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| Jul 6, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% |
| Jul 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jul 1, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |
| Jun 30, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% |
| Jun 29, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.07% |
| Jun 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |
| Jun 25, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| Jun 24, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| Jun 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jun 22, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.29% |
| Jun 18, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Jun 17, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |