BNDS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 23.49 | 0.01 | 0.04% | 23.47 | 23.52 | 23.47 | 31,674 |
Jun 24 2024 | 23.48 | 0.03 | 0.13% | 23.47 | 23.50 | 23.46 | 33,940 |
Jun 21 2024 | 23.45 | -0.02 | -0.09% | 23.45 | 23.47 | 23.43 | 27,244 |
Jun 20 2024 | 23.47 | 0.01 | 0.04% | 23.50 | 23.51 | 23.46 | 16,851 |
Jun 19 2024 | 23.46 | -0.03 | -0.13% | 23.49 | 23.53 | 23.46 | 36,686 |
Jun 18 2024 | 23.49 | -0.07 | -0.30% | 23.56 | 23.57 | 23.49 | 20,836 |
Jun 17 2024 | 23.56 | 0.03 | 0.13% | 23.58 | 23.58 | 23.53 | 48,209 |
Jun 14 2024 | 23.53 | 0.11 | 0.47% | 23.52 | 23.53 | 23.48 | 22,090 |
Jun 13 2024 | 23.42 | 0.08 | 0.34% | 23.45 | 23.46 | 23.42 | 29,488 |
Jun 12 2024 | 23.34 | 0.03 | 0.13% | 23.35 | 23.35 | 23.31 | 22,346 |
Jun 11 2024 | 23.31 | -0.07 | -0.30% | 23.30 | 23.33 | 23.27 | 28,198 |
Jun 07 2024 | 23.38 | -0.02 | -0.09% | 23.42 | 23.42 | 23.38 | 90,371 |
Jun 06 2024 | 23.40 | 0.03 | 0.13% | 23.41 | 23.45 | 23.40 | 23,930 |
Jun 05 2024 | 23.37 | 0.10 | 0.43% | 23.38 | 23.38 | 23.35 | 30,382 |
Jun 04 2024 | 23.27 | 0.06 | 0.26% | 23.30 | 23.30 | 23.27 | 26,340 |
Jun 03 2024 | 23.21 | -0.08 | -0.34% | 23.21 | 23.25 | 23.20 | 56,296 |
May 31 2024 | 23.29 | 0.05 | 0.22% | 23.28 | 23.29 | 23.25 | 110,640 |
May 30 2024 | 23.24 | -0.02 | -0.09% | 23.22 | 23.24 | 23.19 | 16,788 |
May 29 2024 | 23.26 | -0.17 | -0.73% | 23.30 | 23.31 | 23.24 | 35,289 |
May 28 2024 | 23.43 | 0.01 | 0.04% | 23.43 | 23.43 | 23.39 | 24,030 |
May 27 2024 | 23.42 | 0.08 | 0.34% | 23.37 | 23.42 | 23.37 | 13,655 |
May 24 2024 | 23.34 | -0.05 | -0.21% | 23.38 | 23.38 | 23.34 | 16,116 |
May 23 2024 | 23.39 | -0.03 | -0.13% | 23.40 | 23.42 | 23.39 | 17,408 |
May 22 2024 | 23.42 | 0.01 | 0.04% | 23.43 | 23.45 | 23.39 | 51,096 |
May 21 2024 | 23.41 | -0.04 | -0.17% | 23.44 | 23.44 | 23.40 | 22,471 |
May 20 2024 | 23.45 | -0.02 | -0.09% | 23.45 | 23.46 | 23.43 | 35,814 |
May 17 2024 | 23.47 | -0.01 | -0.04% | 23.46 | 23.49 | 23.45 | 34,040 |
May 16 2024 | 23.48 | 0.19 | 0.82% | 23.41 | 23.51 | 23.41 | 48,214 |
May 15 2024 | 23.29 | -0.03 | -0.13% | 23.32 | 23.34 | 23.29 | 21,268 |
May 14 2024 | 23.32 | 0.02 | 0.09% | 23.30 | 23.33 | 23.29 | 40,049 |
May 13 2024 | 23.30 | 0.02 | 0.09% | 23.29 | 23.30 | 23.26 | 21,523 |
May 10 2024 | 23.28 | 0.02 | 0.09% | 23.28 | 23.31 | 23.28 | 35,451 |
May 09 2024 | 23.26 | -0.07 | -0.30% | 23.29 | 23.29 | 23.23 | 20,788 |
May 08 2024 | 23.33 | 0.02 | 0.09% | 23.34 | 23.37 | 23.30 | 43,972 |
May 07 2024 | 23.31 | 0.10 | 0.43% | 23.22 | 23.31 | 23.20 | 74,875 |
May 06 2024 | 23.21 | 0.05 | 0.22% | 23.20 | 23.21 | 23.16 | 72,127 |
May 03 2024 | 23.16 | 0.02 | 0.09% | 23.14 | 23.19 | 23.14 | 19,525 |
May 02 2024 | 23.14 | 0.06 | 0.26% | 23.10 | 23.14 | 23.08 | 19,674 |
May 01 2024 | 23.08 | -0.13 | -0.56% | 23.10 | 23.12 | 23.05 | 34,548 |
Apr 30 2024 | 23.21 | 0.06 | 0.26% | 23.17 | 23.27 | 23.17 | 28,965 |
Apr 29 2024 | 23.15 | 0.07 | 0.30% | 23.19 | 23.19 | 23.13 | 34,057 |
Apr 26 2024 | 23.08 | -0.20 | -0.86% | 23.11 | 23.13 | 23.08 | 10,439 |
Apr 24 2024 | 23.28 | -0.16 | -0.68% | 23.44 | 23.44 | 23.26 | 29,892 |
Apr 23 2024 | 23.44 | 0.06 | 0.26% | 23.40 | 23.44 | 23.39 | 42,511 |
Apr 22 2024 | 23.38 | -0.05 | -0.21% | 23.39 | 23.39 | 23.33 | 24,907 |
Apr 19 2024 | 23.43 | 0.02 | 0.09% | 23.38 | 23.52 | 23.35 | 23,460 |
Apr 18 2024 | 23.41 | 0.11 | 0.47% | 23.33 | 23.41 | 23.33 | 24,700 |
Apr 17 2024 | 23.30 | -0.06 | -0.26% | 23.32 | 23.32 | 23.29 | 17,232 |
Apr 16 2024 | 23.36 | -0.08 | -0.34% | 23.40 | 23.42 | 23.36 | 25,923 |
Apr 15 2024 | 23.44 | 0.02 | 0.09% | 23.46 | 23.50 | 23.44 | 54,252 |
Apr 12 2024 | 23.42 | -0.04 | -0.17% | 23.41 | 23.44 | 23.39 | 26,656 |
Apr 11 2024 | 23.46 | -0.15 | -0.64% | 23.49 | 23.49 | 23.45 | 43,750 |
Apr 10 2024 | 23.61 | 0.07 | 0.30% | 23.62 | 23.65 | 23.60 | 35,914 |
Apr 09 2024 | 23.54 | 0.01 | 0.04% | 23.53 | 23.54 | 23.505 | 32,725 |
Apr 08 2024 | 23.53 | -0.06 | -0.25% | 23.55 | 23.55 | 23.52 | 48,705 |
Apr 05 2024 | 23.59 | 0.08 | 0.34% | 23.61 | 23.62 | 23.59 | 25,948 |
Apr 04 2024 | 23.51 | -0.04 | -0.17% | 23.56 | 23.60 | 23.51 | 38,280 |
Apr 03 2024 | 23.55 | -0.09 | -0.38% | 23.59 | 23.59 | 23.53 | 29,435 |
Apr 02 2024 | 23.64 | -0.17 | -0.71% | 23.69 | 23.69 | 23.63 | 12,329 |
Mar 28 2024 | 23.81 | 0.04 | 0.17% | 23.79 | 23.81 | 23.77 | 94,204 |