Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 21.9718 | 0.10 | 0.44% | 21.92 | 21.979 | 21.92 | 3,646 |
| Jun 03 2024 | 21.8753 | 0.13 | 0.60% | 21.77 | 21.88 | 21.77 | 5,468 |
| May 31 2024 | 21.745 | 0.08 | 0.37% | 21.65 | 21.76 | 21.65 | 5,089 |
| May 30 2024 | 21.6653 | 0.09 | 0.42% | 21.65 | 21.68 | 21.64 | 4,065 |
| May 29 2024 | 21.5753 | -0.09 | -0.41% | 21.59 | 21.5999 | 21.55 | 31,921 |
| May 28 2024 | 21.6636 | -0.11 | -0.48% | 21.83 | 21.83 | 21.66 | 3,586 |
| May 24 2024 | 21.7689 | 0.02 | 0.11% | 21.76 | 21.78 | 21.75 | 4,415 |
| May 23 2024 | 21.745 | -0.08 | -0.34% | 21.75 | 21.75 | 21.73 | 4,621 |
| May 22 2024 | 21.82 | -0.02 | -0.09% | 21.80 | 21.835 | 21.80 | 5,311 |
| May 21 2024 | 21.8392 | 0.05 | 0.25% | 21.87 | 21.87 | 21.8201 | 6,904 |
| May 20 2024 | 21.785 | -0.03 | -0.14% | 21.79 | 21.80 | 21.78 | 5,422 |
| May 17 2024 | 21.815 | -0.06 | -0.27% | 21.84 | 21.87 | 21.81 | 5,562 |
| May 16 2024 | 21.875 | -0.04 | -0.16% | 21.91 | 21.925 | 21.875 | 6,859 |
| May 15 2024 | 21.91 | 0.14 | 0.64% | 21.88 | 21.9281 | 21.88 | 14,651 |
| May 14 2024 | 21.77 | 0.07 | 0.32% | 21.73 | 21.78 | 21.73 | 16,264 |
| May 13 2024 | 21.70 | 0.02 | 0.11% | 21.76 | 21.76 | 21.68 | 75,734 |
| May 10 2024 | 21.6753 | -0.07 | -0.32% | 21.71 | 21.71 | 21.67 | 98,851 |
| May 09 2024 | 21.745 | 0.05 | 0.25% | 21.72 | 21.755 | 21.68 | 213,876 |
| May 08 2024 | 21.69 | -0.05 | -0.21% | 21.70 | 21.7001 | 21.69 | 22,622 |
| May 07 2024 | 21.736 | -0.01 | -0.06% | 21.80 | 21.80 | 21.736 | 2,957 |
| May 06 2024 | 21.749 | 0.00 | 0.00% | 21.69 | 21.76 | 21.69 | 7,947 |
| May 03 2024 | 21.749 | 0.13 | 0.61% | 21.75 | 21.76 | 21.6958 | 3,921 |
| May 02 2024 | 21.6166 | 0.08 | 0.36% | 21.52 | 21.63 | 21.52 | 12,334 |
| May 01 2024 | 21.5395 | 0.09 | 0.44% | 21.55 | 21.55 | 21.48 | 17,094 |
| Apr 30 2024 | 21.446 | -0.10 | -0.48% | 21.43 | 21.51 | 21.43 | 32,299 |
| Apr 29 2024 | 21.55 | 0.07 | 0.35% | 21.49 | 21.56 | 21.49 | 15,396 |
| Apr 26 2024 | 21.4753 | 0.05 | 0.23% | 21.48 | 21.50 | 21.475 | 7,144 |
| Apr 25 2024 | 21.425 | -0.06 | -0.30% | 21.40 | 21.44 | 21.38 | 4,537 |
| Apr 24 2024 | 21.4897 | -0.06 | -0.26% | 21.45 | 21.49 | 21.45 | 15,956 |
| Apr 23 2024 | 21.5453 | 0.03 | 0.14% | 21.48 | 21.59 | 21.47 | 12,723 |
| Apr 22 2024 | 21.5148 | 0.01 | 0.07% | 21.49 | 21.52 | 21.48 | 113,722 |
| Apr 19 2024 | 21.50 | 0.02 | 0.09% | 21.52 | 21.52 | 21.48 | 19,256 |
| Apr 18 2024 | 21.4801 | -0.06 | -0.28% | 21.52 | 21.52 | 21.4699 | 5,702 |
| Apr 17 2024 | 21.54 | 0.12 | 0.56% | 21.48 | 21.5401 | 21.46 | 17,198 |
| Apr 16 2024 | 21.42 | -0.07 | -0.30% | 21.39 | 21.445 | 21.39 | 19,257 |
| Apr 15 2024 | 21.4853 | -0.16 | -0.72% | 21.54 | 21.54 | 21.465 | 21,467 |
| Apr 12 2024 | 21.6407 | 0.07 | 0.32% | 21.70 | 21.70 | 21.63 | 8,200 |
| Apr 11 2024 | 21.5715 | -0.01 | -0.04% | 21.57 | 21.60 | 21.53 | 20,327 |
| Apr 10 2024 | 21.58 | -0.26 | -1.17% | 21.73 | 21.73 | 21.57 | 19,434 |
| Apr 09 2024 | 21.835 | 0.07 | 0.34% | 21.71 | 21.84 | 21.71 | 8,462 |
| Apr 08 2024 | 21.76 | -0.03 | -0.11% | 21.81 | 21.81 | 21.738 | 13,901 |
| Apr 05 2024 | 21.785 | -0.18 | -0.82% | 21.85 | 21.85 | 21.785 | 7,523 |
| Apr 04 2024 | 21.965 | 0.06 | 0.27% | 21.94 | 21.965 | 21.9088 | 7,660 |
| Apr 03 2024 | 21.9051 | 0.00 | 0.01% | 21.81 | 21.9051 | 21.81 | 16,738 |
| Apr 02 2024 | 21.904 | -0.02 | -0.07% | 21.90 | 21.904 | 21.84 | 7,786 |
| Apr 01 2024 | 21.92 | -0.14 | -0.63% | 22.14 | 22.14 | 21.9001 | 8,046 |
| Mar 28 2024 | 22.06 | -0.04 | -0.18% | 22.12 | 22.12 | 22.06 | 7,244 |
| Mar 27 2024 | 22.1002 | 0.05 | 0.23% | 22.05 | 22.1002 | 22.05 | 3,777 |
| Mar 26 2024 | 22.05 | 0.04 | 0.18% | 22.02 | 22.05 | 21.99 | 29,964 |
| Mar 25 2024 | 22.0109 | -0.03 | -0.15% | 21.98 | 22.0109 | 21.98 | 7,485 |
| Mar 22 2024 | 22.045 | 0.07 | 0.32% | 22.04 | 22.06 | 22.03 | 12,560 |
| Mar 21 2024 | 21.975 | -0.01 | -0.02% | 22.02 | 22.02 | 21.96 | 20,627 |
| Mar 20 2024 | 21.98 | 0.07 | 0.32% | 22.01 | 22.01 | 21.90 | 163,054 |
| Mar 19 2024 | 21.91 | 0.05 | 0.21% | 21.88 | 21.9232 | 21.88 | 16,068 |
| Mar 18 2024 | 21.865 | -0.02 | -0.09% | 21.8776 | 21.8776 | 21.841 | 31,078 |
| Mar 15 2024 | 21.885 | -0.01 | -0.02% | 21.89 | 21.90 | 21.88 | 59,974 |
| Mar 14 2024 | 21.89 | -0.16 | -0.70% | 21.99 | 21.99 | 21.87 | 153,203 |
| Mar 13 2024 | 22.045 | -0.05 | -0.20% | 22.04 | 22.07 | 22.04 | 9,816 |
| Mar 12 2024 | 22.09 | -0.06 | -0.25% | 22.09 | 22.11 | 22.07 | 40,720 |
| Mar 11 2024 | 22.1453 | -0.02 | -0.11% | 22.15 | 22.17 | 22.14 | 13,094 |
| Mar 08 2024 | 22.1698 | 0.02 | 0.09% | 22.17 | 22.17 | 22.15 | 5,503 |
| Mar 07 2024 | 22.15 | -0.04 | -0.18% | 22.21 | 22.21 | 22.10 | 12,543 |
