Register for streaming realtime charts, analysis tools, and prices.
BONDDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.69 | -0.010 | -0.37% | 2.71 | 2.79 | 2.57 | 8,069.00 |
| Jun 13 2024 | 2.70 | -0.120 | -4.26% | 2.81 | 2.83 | 2.68 | 10,020.00 |
| Jun 12 2024 | 2.82 | 0.110 | 4.06% | 2.72 | 2.90 | 2.65 | 9,614.00 |
| Jun 11 2024 | 2.71 | -0.120 | -4.24% | 2.83 | 2.84 | 2.63 | 14,016.00 |
| Jun 10 2024 | 2.83 | -0.100 | -3.41% | 2.94 | 2.96 | 2.81 | 41,163.00 |
| Jun 09 2024 | 2.93 | 0.030 | 1.03% | 2.90 | 2.95 | 2.86 | 5,900.00 |
| Jun 08 2024 | 2.90 | -0.070 | -2.36% | 2.98 | 3.07 | 2.85 | 14,871.00 |
| Jun 07 2024 | 2.97 | -0.370 | -11.08% | 3.34 | 3.39 | 2.84 | 25,639.00 |
| Jun 06 2024 | 3.34 | -0.080 | -2.34% | 3.43 | 3.47 | 3.27 | 5,745.00 |
| Jun 05 2024 | 3.42 | 0.020 | 0.59% | 4.17 | 4.26 | 3.35 | 42,434.00 |
| Jun 04 2024 | 3.40 | 0.090 | 2.72% | 3.31 | 3.42 | 3.29 | 10,715.00 |
| Jun 03 2024 | 3.31 | 0.050 | 1.53% | 3.26 | 3.49 | 3.23 | 15,476.00 |
| Jun 02 2024 | 3.26 | -0.140 | -4.12% | 3.39 | 3.45 | 3.22 | 6,830.00 |
| Jun 01 2024 | 3.40 | 0.060 | 1.80% | 3.34 | 3.46 | 3.30 | 9,693.00 |
| May 31 2024 | 3.34 | -0.010 | -0.30% | 3.33 | 3.38 | 3.26 | 6,845.00 |
| May 30 2024 | 3.35 | -0.020 | -0.59% | 3.37 | 3.43 | 3.26 | 9,032.00 |
| May 29 2024 | 3.37 | -0.030 | -0.88% | 3.40 | 3.59 | 3.31 | 14,380.00 |
| May 28 2024 | 3.40 | -0.010 | -0.29% | 3.41 | 3.54 | 3.33 | 10,717.00 |
| May 27 2024 | 3.41 | 0.240 | 7.57% | 3.16 | 3.50 | 3.16 | 48,344.00 |
| May 26 2024 | 3.17 | -0.030 | -0.94% | 3.20 | 3.21 | 3.10 | 5,491.00 |
| May 25 2024 | 3.20 | 0.010 | 0.31% | 3.19 | 3.27 | 3.18 | 5,980.00 |
| May 24 2024 | 3.19 | 0.090 | 2.90% | 3.12 | 3.22 | 3.03 | 4,690.00 |
| May 23 2024 | 3.10 | -0.050 | -1.59% | 3.15 | 3.24 | 2.92 | 20,190.00 |
| May 22 2024 | 3.15 | -0.040 | -1.25% | 3.19 | 3.19 | 3.06 | 6,910.00 |
| May 21 2024 | 3.19 | -0.010 | -0.31% | 3.21 | 3.29 | 3.15 | 12,150.00 |
| May 20 2024 | 3.20 | 0.320 | 11.11% | 2.88 | 3.21 | 2.85 | 45,455.00 |
| May 19 2024 | 2.88 | -0.140 | -4.64% | 3.02 | 3.04 | 2.86 | 6,769.00 |
| May 18 2024 | 3.02 | 0.010 | 0.33% | 3.01 | 3.07 | 2.96 | 4,178.00 |
| May 17 2024 | 3.01 | 0.070 | 2.38% | 2.94 | 3.04 | 2.92 | 2,883.00 |
| May 16 2024 | 2.94 | -0.010 | -0.34% | 2.95 | 3.00 | 2.82 | 7,085.00 |
| May 15 2024 | 2.95 | 0.190 | 6.88% | 2.76 | 2.98 | 2.75 | 9,864.00 |
| May 14 2024 | 2.76 | -0.100 | -3.50% | 2.86 | 2.90 | 2.75 | 7,675.00 |
| May 13 2024 | 2.86 | -0.030 | -1.04% | 4.17 | 4.26 | 2.70 | 45,567.00 |
| May 12 2024 | 2.89 | -0.100 | -3.34% | 2.99 | 3.05 | 2.89 | 2,986.00 |
| May 11 2024 | 2.99 | -0.010 | -0.33% | 3.00 | 3.10 | 2.99 | 4,742.00 |
| May 10 2024 | 3.00 | -0.150 | -4.76% | 3.15 | 3.19 | 2.96 | 9,334.00 |
| May 09 2024 | 3.15 | 0.160 | 5.35% | 2.99 | 3.23 | 2.98 | 8,964.00 |
| May 08 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.11 | 2.94 | 5,353.00 |
| May 07 2024 | 3.08 | 0.00 | 0.00% | 3.08 | 3.18 | 3.04 | 6,113.00 |
| May 06 2024 | 3.08 | -0.120 | -3.75% | 3.19 | 3.24 | 3.06 | 41,497.00 |
| May 05 2024 | 3.20 | 0.200 | 6.67% | 3.00 | 3.27 | 2.92 | 10,096.00 |
| May 04 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.03 | 2.96 | 7,186.00 |
| May 03 2024 | 3.00 | 0.100 | 3.45% | 2.90 | 3.03 | 2.84 | 13,966.00 |
| May 02 2024 | 2.90 | 0.180 | 6.62% | 2.72 | 2.91 | 2.66 | 6,374.00 |
| May 01 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.73 | 2.52 | 21,612.00 |
| Apr 30 2024 | 2.72 | -0.220 | -7.48% | 2.94 | 2.94 | 2.62 | 12,130.00 |
| Apr 29 2024 | 2.94 | -0.040 | -1.34% | 4.17 | 4.26 | 2.81 | 50,631.00 |
| Apr 28 2024 | 2.98 | 0.100 | 3.47% | 2.87 | 3.09 | 2.87 | 13,100.00 |
| Apr 27 2024 | 2.88 | 0.020 | 0.70% | 2.86 | 2.90 | 2.74 | 8,833.00 |
| Apr 26 2024 | 2.86 | -0.070 | -2.39% | 2.93 | 2.94 | 2.84 | 9,614.00 |
| Apr 25 2024 | 2.93 | 0.040 | 1.38% | 2.89 | 2.97 | 2.79 | 12,596.00 |
| Apr 24 2024 | 2.89 | -0.240 | -7.67% | 3.13 | 3.22 | 2.87 | 10,569.00 |
| Apr 23 2024 | 3.13 | -0.020 | -0.63% | 3.15 | 3.17 | 3.07 | 5,289.00 |
| Apr 22 2024 | 3.15 | 0.100 | 3.28% | 4.17 | 4.26 | 3.04 | 41,604.00 |
| Apr 21 2024 | 3.05 | -0.070 | -2.24% | 3.12 | 3.12 | 2.99 | 19,774.00 |
| Apr 20 2024 | 3.12 | 0.300 | 10.64% | 2.82 | 3.12 | 2.80 | 9,767.00 |
| Apr 19 2024 | 2.82 | 0.030 | 1.08% | 2.79 | 2.91 | 2.56 | 11,012.00 |
| Apr 18 2024 | 2.79 | 0.020 | 0.72% | 2.77 | 2.85 | 2.67 | 17,157.00 |
| Apr 17 2024 | 2.77 | -0.160 | -5.46% | 2.93 | 2.95 | 2.69 | 15,315.00 |
| Apr 16 2024 | 2.93 | 0.050 | 1.74% | 2.88 | 2.97 | 2.75 | 14,028.00 |
| Apr 15 2024 | 2.88 | -0.140 | -4.64% | 3.01 | 3.14 | 2.80 | 53,237.00 |
| Apr 14 2024 | 3.02 | 0.180 | 6.34% | 2.84 | 3.04 | 2.68 | 35,506.00 |
| Apr 13 2024 | 2.84 | -0.680 | -19.32% | 3.52 | 3.60 | 2.43 | 32,099.00 |
| Apr 12 2024 | 3.52 | -0.610 | -14.77% | 4.13 | 4.19 | 3.38 | 21,708.00 |
| Apr 11 2024 | 4.13 | -0.040 | -0.96% | 4.17 | 4.18 | 4.00 | 13,407.00 |
| Apr 10 2024 | 4.17 | -0.140 | -3.25% | 4.31 | 4.38 | 3.90 | 11,041.00 |
| Apr 09 2024 | 4.31 | -0.200 | -4.43% | 4.51 | 4.54 | 4.29 | 15,363.00 |
| Apr 08 2024 | 4.51 | 0.090 | 2.04% | 4.43 | 4.55 | 4.33 | 51,740.00 |
| Apr 07 2024 | 4.42 | -0.110 | -2.43% | 4.50 | 4.66 | 4.37 | 19,576.00 |
| Apr 06 2024 | 4.53 | 0.070 | 1.57% | 4.42 | 4.54 | 4.35 | 13,868.00 |
| Apr 05 2024 | 4.46 | -0.070 | -1.55% | 4.53 | 4.62 | 4.29 | 16,604.00 |
| Apr 04 2024 | 4.53 | 0.190 | 4.38% | 4.35 | 4.64 | 4.31 | 29,125.00 |
| Apr 03 2024 | 4.34 | -0.250 | -5.45% | 4.52 | 4.58 | 4.21 | 25,469.00 |
| Apr 02 2024 | 4.59 | 0.200 | 4.56% | 4.37 | 4.59 | 4.08 | 40,131.00 |
| Apr 01 2024 | 4.39 | -0.150 | -3.30% | 4.53 | 4.58 | 4.25 | 47,698.00 |
| Mar 31 2024 | 4.54 | 0.030 | 0.67% | 4.51 | 4.59 | 4.48 | 5,368.00 |
| Mar 30 2024 | 4.51 | -0.150 | -3.22% | 4.67 | 4.67 | 4.48 | 20,651.00 |
| Mar 29 2024 | 4.66 | -0.370 | -7.36% | 5.03 | 5.08 | 4.56 | 46,333.00 |
| Mar 28 2024 | 5.03 | 0.250 | 5.23% | 4.78 | 6.33 | 4.70 | 122,153.00 |
| Mar 27 2024 | 4.78 | 0.280 | 6.22% | 4.50 | 4.89 | 4.33 | 33,776.00 |
| Mar 26 2024 | 4.50 | 0.130 | 2.97% | 4.37 | 4.72 | 4.36 | 25,285.00 |
| Mar 25 2024 | 4.37 | 0.050 | 1.16% | 4.30 | 4.40 | 4.23 | 53,049.00 |
| Mar 24 2024 | 4.32 | 0.200 | 4.85% | 4.12 | 4.37 | 4.04 | 10,581.00 |
| Mar 23 2024 | 4.12 | 0.070 | 1.73% | 4.05 | 4.22 | 4.03 | 11,300.00 |
| Mar 22 2024 | 4.05 | -0.010 | -0.25% | 4.08 | 4.16 | 3.85 | 10,636.00 |
| Mar 21 2024 | 4.06 | -0.130 | -3.10% | 4.19 | 4.22 | 3.98 | 15,089.00 |
| Mar 20 2024 | 4.19 | 0.230 | 5.81% | 3.96 | 4.29 | 3.80 | 18,613.00 |
| Mar 19 2024 | 3.96 | -0.120 | -2.94% | 4.08 | 4.25 | 3.53 | 35,429.00 |
| Mar 18 2024 | 4.08 | -0.330 | -7.48% | 4.43 | 4.46 | 3.96 | 59,580.00 |
| Mar 17 2024 | 4.41 | 0.030 | 0.68% | 4.38 | 4.93 | 4.29 | 71,667.00 |
| Mar 16 2024 | 4.38 | -0.130 | -2.88% | 4.51 | 5.40 | 4.26 | 83,494.00 |
