Register for real-time alerts, custom portfolio, and market movers
BONDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.93 | -0.010 | -0.34% | 2.94 | 3.01 | 2.87 | 63,429.00 |
| May 20 2024 | 2.94 | 0.290 | 10.94% | 2.67 | 2.95 | 2.62 | 96,560.00 |
| May 19 2024 | 2.65 | -0.110 | -3.99% | 2.69 | 2.79 | 2.64 | 10,608.00 |
| May 18 2024 | 2.76 | -0.010 | -0.36% | 2.69 | 2.76 | 2.69 | 34.00 |
| May 17 2024 | 2.77 | 0.080 | 2.97% | 2.69 | 2.80 | 2.68 | 23,020.00 |
| May 16 2024 | 2.69 | -0.030 | -1.10% | 2.72 | 2.75 | 2.59 | 24,549.00 |
| May 15 2024 | 2.72 | 0.180 | 7.09% | 2.54 | 2.73 | 2.54 | 34,539.00 |
| May 14 2024 | 2.54 | -0.070 | -2.68% | 2.64 | 2.67 | 2.54 | 13,265.00 |
| May 13 2024 | 2.61 | -0.190 | -6.79% | 2.69 | 2.70 | 2.60 | 11,877.00 |
| May 12 2024 | 2.80 | -0.070 | -2.44% | 2.92 | 2.92 | 2.80 | 10.00 |
| May 11 2024 | 2.87 | -0.050 | -1.71% | 2.92 | 2.92 | 2.80 | 10,077.00 |
| May 10 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 37.00 |
| May 09 2024 | 2.92 | 0.090 | 3.18% | 2.85 | 2.99 | 2.78 | 74,057.00 |
| May 08 2024 | 2.83 | -0.090 | -3.08% | 2.85 | 2.85 | 2.74 | 39,103.00 |
| May 07 2024 | 2.92 | 0.070 | 2.46% | 2.85 | 2.92 | 2.83 | 3,714.00 |
| May 06 2024 | 2.85 | -0.110 | -3.72% | 2.96 | 3.01 | 2.84 | 48,844.00 |
| May 05 2024 | 2.96 | 0.190 | 6.86% | 2.78 | 3.05 | 2.72 | 115,630.00 |
| May 04 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.79 | 2.77 | 89.00 |
| May 03 2024 | 2.78 | 0.260 | 10.32% | 2.55 | 2.82 | 2.55 | 69,342.00 |
| May 02 2024 | 2.52 | -0.010 | -0.40% | 2.55 | 2.55 | 2.48 | 8,252.00 |
| May 01 2024 | 2.53 | -0.010 | -0.39% | 2.55 | 2.55 | 2.52 | 81.00 |
| Apr 30 2024 | 2.54 | -0.120 | -4.51% | 2.80 | 2.80 | 2.45 | 50,567.00 |
| Apr 29 2024 | 2.66 | -0.130 | -4.66% | 2.63 | 2.83 | 2.42 | 70,629.00 |
| Apr 28 2024 | 2.79 | 0.100 | 3.72% | 2.68 | 2.90 | 2.68 | 56,786.00 |
| Apr 27 2024 | 2.69 | 0.010 | 0.37% | 2.68 | 2.71 | 2.56 | 9,696.00 |
| Apr 26 2024 | 2.68 | 0.00 | 0.00% | 2.86 | 2.86 | 2.65 | 11,896.00 |
| Apr 25 2024 | 2.68 | -0.100 | -3.60% | 2.86 | 2.86 | 2.62 | 6,233.00 |
| Apr 24 2024 | 2.78 | -0.180 | -6.08% | 2.93 | 3.01 | 2.77 | 29,404.00 |
| Apr 23 2024 | 2.96 | 0.040 | 1.37% | 2.86 | 2.97 | 2.86 | 603.00 |
| Apr 22 2024 | 2.92 | 0.060 | 2.10% | 2.63 | 2.92 | 2.42 | 41,320.00 |
| Apr 21 2024 | 2.86 | 0.170 | 6.32% | 2.93 | 2.93 | 2.80 | 39,491.00 |
| Apr 20 2024 | 2.69 | 0.030 | 1.13% | 2.66 | 2.69 | 2.63 | 205.00 |
| Apr 19 2024 | 2.66 | 0.050 | 1.92% | 2.63 | 2.73 | 2.42 | 53,562.00 |
| Apr 18 2024 | 2.61 | 0.010 | 0.38% | 2.60 | 2.64 | 2.53 | 597.00 |
| Apr 17 2024 | 2.60 | -0.170 | -6.14% | 2.74 | 2.78 | 2.53 | 57,003.00 |
| Apr 16 2024 | 2.77 | 0.080 | 2.97% | 2.69 | 2.80 | 2.60 | 42,605.00 |
| Apr 15 2024 | 2.69 | -0.150 | -5.28% | 2.82 | 2.97 | 2.63 | 87,520.00 |
| Apr 14 2024 | 2.84 | 0.120 | 4.41% | 2.69 | 2.97 | 2.55 | 117,114.00 |
| Apr 13 2024 | 2.72 | -0.640 | -19.05% | 3.32 | 3.53 | 2.30 | 149,826.00 |
| Apr 12 2024 | 3.36 | -0.500 | -12.95% | 3.89 | 3.91 | 3.13 | 99,524.00 |
| Apr 11 2024 | 3.86 | -0.020 | -0.52% | 3.89 | 3.90 | 3.73 | 28,143.00 |
| Apr 10 2024 | 3.88 | -0.110 | -2.76% | 3.99 | 4.00 | 3.63 | 62,230.00 |
| Apr 09 2024 | 3.99 | -0.140 | -3.39% | 4.13 | 4.18 | 3.95 | 63,834.00 |
| Apr 08 2024 | 4.13 | 0.020 | 0.49% | 4.08 | 4.19 | 4.01 | 88,534.00 |
| Apr 07 2024 | 4.11 | -0.020 | -0.48% | 4.17 | 4.30 | 4.05 | 75,970.00 |
| Apr 06 2024 | 4.13 | 0.010 | 0.24% | 4.11 | 4.13 | 4.10 | 62.00 |
| Apr 05 2024 | 4.12 | -0.070 | -1.67% | 4.00 | 4.26 | 3.96 | 61,403.00 |
| Apr 04 2024 | 4.19 | 0.180 | 4.49% | 4.00 | 4.28 | 4.00 | 87,385.00 |
| Apr 03 2024 | 4.01 | -0.200 | -4.75% | 4.20 | 4.26 | 3.89 | 240,375.00 |
| Apr 02 2024 | 4.21 | 0.140 | 3.44% | 4.08 | 4.94 | 3.79 | 714,424.00 |
| Apr 01 2024 | 4.07 | -0.140 | -3.33% | 4.20 | 4.25 | 3.80 | 97,601.00 |
| Mar 31 2024 | 4.21 | 0.020 | 0.48% | 4.20 | 4.22 | 4.14 | 10,895.00 |
| Mar 30 2024 | 4.19 | -0.440 | -9.50% | 4.32 | 4.33 | 4.07 | 200,244.00 |
| Mar 29 2024 | 4.63 | -0.030 | -0.64% | 4.64 | 4.75 | 4.57 | 21,211.00 |
| Mar 28 2024 | 4.66 | 0.250 | 5.67% | 4.49 | 5.95 | 4.33 | 2,281,629.00 |
| Mar 27 2024 | 4.41 | 0.340 | 8.35% | 4.15 | 4.55 | 4.00 | 294,388.00 |
| Mar 26 2024 | 4.07 | 0.070 | 1.75% | 4.03 | 4.07 | 4.02 | 2,219.00 |
| Mar 25 2024 | 4.00 | 0.170 | 4.44% | 3.97 | 4.07 | 3.91 | 171,581.00 |
| Mar 24 2024 | 3.83 | 0.030 | 0.79% | 3.79 | 3.87 | 3.79 | 6,166.00 |
| Mar 23 2024 | 3.80 | 0.120 | 3.26% | 3.74 | 3.87 | 3.74 | 23,130.00 |
| Mar 22 2024 | 3.68 | -0.060 | -1.60% | 3.74 | 3.76 | 3.68 | 1,387.00 |
| Mar 21 2024 | 3.74 | -0.070 | -1.84% | 3.81 | 3.87 | 3.66 | 103,026.00 |
| Mar 20 2024 | 3.81 | 0.250 | 7.02% | 4.11 | 4.11 | 3.50 | 99,135.00 |
| Mar 19 2024 | 3.56 | -0.470 | -11.66% | 3.78 | 3.78 | 3.50 | 10,034.00 |
| Mar 18 2024 | 4.03 | -0.050 | -1.23% | 4.07 | 4.09 | 3.95 | 8,469.00 |
| Mar 17 2024 | 4.08 | -0.020 | -0.49% | 4.22 | 4.65 | 3.92 | 541,390.00 |
| Mar 16 2024 | 4.10 | -0.070 | -1.68% | 4.15 | 4.97 | 3.89 | 848,585.00 |
| Mar 15 2024 | 4.17 | 0.00 | 0.00% | 4.33 | 4.36 | 3.80 | 281,036.00 |
| Mar 14 2024 | 4.17 | -0.210 | -4.79% | 4.32 | 4.59 | 4.04 | 107,118.00 |
| Mar 13 2024 | 4.38 | 0.290 | 7.09% | 3.77 | 4.43 | 3.77 | 25,071.00 |
| Mar 12 2024 | 4.09 | 0.020 | 0.49% | 3.77 | 4.09 | 3.77 | 6,040.00 |
| Mar 11 2024 | 4.07 | 0.300 | 7.96% | 3.80 | 4.26 | 3.57 | 476,868.00 |
| Mar 10 2024 | 3.77 | -0.040 | -1.05% | 3.83 | 3.92 | 3.59 | 102,483.00 |
| Mar 09 2024 | 3.81 | 0.070 | 1.87% | 3.74 | 4.15 | 3.74 | 191,155.00 |
| Mar 08 2024 | 3.74 | 0.210 | 5.95% | 3.51 | 3.77 | 3.51 | 98,831.00 |
| Mar 07 2024 | 3.53 | 0.020 | 0.57% | 3.51 | 3.53 | 3.51 | 82.00 |
| Mar 06 2024 | 3.51 | 0.100 | 2.93% | 3.40 | 3.59 | 3.25 | 117,574.00 |
| Mar 05 2024 | 3.41 | -0.410 | -10.73% | 3.77 | 3.93 | 3.10 | 297,440.00 |
| Mar 04 2024 | 3.82 | -0.050 | -1.29% | 3.82 | 3.84 | 3.75 | 6,883.00 |
| Mar 03 2024 | 3.87 | 0.110 | 2.93% | 3.77 | 3.91 | 3.77 | 1,987.00 |
| Mar 02 2024 | 3.76 | -0.010 | -0.27% | 3.76 | 3.81 | 3.70 | 4,232.00 |
| Mar 01 2024 | 3.77 | 0.090 | 2.45% | 3.44 | 3.84 | 3.44 | 63,918.00 |
| Feb 29 2024 | 3.68 | 0.170 | 4.84% | 3.44 | 3.75 | 3.44 | 100,029.00 |
| Feb 28 2024 | 3.51 | 0.070 | 2.03% | 3.43 | 3.52 | 3.43 | 12,255.00 |
| Feb 27 2024 | 3.44 | 0.110 | 3.30% | 3.40 | 3.50 | 3.31 | 68,411.00 |
| Feb 26 2024 | 3.33 | -0.040 | -1.19% | 3.33 | 3.35 | 3.33 | 42,353.00 |
| Feb 25 2024 | 3.37 | 0.140 | 4.33% | 3.21 | 3.37 | 3.21 | 12,431.00 |
| Feb 24 2024 | 3.23 | -0.010 | -0.31% | 3.21 | 3.26 | 3.21 | 1,215.00 |
| Feb 23 2024 | 3.24 | 0.030 | 0.93% | 3.21 | 3.25 | 3.21 | 6,337.00 |
| Feb 22 2024 | 3.21 | -0.100 | -3.02% | 3.32 | 3.32 | 3.14 | 68,249.00 |
