Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 48.5784 | -0.05 | -0.11% | 48.625 | 48.625 | 48.5771 | 0 |
| May 09 2024 | 48.633 | -0.08 | -0.17% | 48.6398 | 48.6444 | 48.6168 | 0 |
| May 08 2024 | 48.7178 | -0.03 | -0.07% | 48.7135 | 48.735 | 48.7036 | 0 |
| May 07 2024 | 48.7498 | 0.17 | 0.36% | 48.7383 | 48.7559 | 48.7174 | 0 |
| May 06 2024 | 48.5761 | 0.08 | 0.16% | 48.6067 | 48.6067 | 48.5725 | 0 |
| May 03 2024 | 48.5006 | 0.10 | 0.21% | 48.5236 | 48.5557 | 48.4703 | 0 |
| May 02 2024 | 48.3994 | 0.10 | 0.20% | 48.349 | 48.4038 | 48.3426 | 0 |
| May 01 2024 | 48.3041 | -0.12 | -0.25% | 48.3089 | 48.3116 | 48.2978 | 0 |
| Apr 30 2024 | 48.4258 | -0.05 | -0.10% | 48.4296 | 48.4454 | 48.4128 | 0 |
| Apr 29 2024 | 48.4743 | 0.14 | 0.28% | 48.465 | 48.4944 | 48.4569 | 0 |
| Apr 26 2024 | 48.3376 | 0.08 | 0.16% | 48.314 | 48.3742 | 48.3101 | 0 |
| Apr 25 2024 | 48.2588 | -0.09 | -0.19% | 48.2779 | 48.2779 | 48.236 | 0 |
| Apr 24 2024 | 48.3515 | -0.19 | -0.39% | 48.4139 | 48.4139 | 48.3388 | 0 |
| Apr 23 2024 | 48.5432 | 0.01 | 0.02% | 48.5218 | 48.5863 | 48.5099 | 0 |
| Apr 22 2024 | 48.5333 | 0.02 | 0.03% | 48.4892 | 48.5398 | 48.4789 | 0 |
| Apr 19 2024 | 48.5176 | 0.02 | 0.05% | 48.5114 | 48.5249 | 48.4772 | 0 |
| Apr 18 2024 | 48.4942 | -0.01 | -0.02% | 48.5388 | 48.5564 | 48.4916 | 0 |
| Apr 17 2024 | 48.5036 | 0.03 | 0.06% | 48.5185 | 48.5275 | 48.4771 | 0 |
| Apr 16 2024 | 48.4748 | -0.14 | -0.29% | 48.4933 | 48.4937 | 48.4376 | 0 |
| Apr 15 2024 | 48.6146 | -0.17 | -0.35% | 48.656 | 48.6578 | 48.6022 | 0 |
| Apr 12 2024 | 48.7864 | 0.19 | 0.39% | 48.8363 | 48.8578 | 48.7803 | 0 |
| Apr 11 2024 | 48.5958 | -0.15 | -0.30% | 48.7001 | 48.7049 | 48.5801 | 0 |
| Apr 10 2024 | 48.741 | -0.13 | -0.27% | 48.7454 | 48.7918 | 48.7407 | 0 |
| Apr 09 2024 | 48.8715 | -0.01 | -0.01% | 48.9281 | 48.9723 | 48.8466 | 0 |
| Apr 08 2024 | 48.8778 | 0.07 | 0.15% | 48.7992 | 48.9031 | 48.7956 | 0 |
| Apr 05 2024 | 48.8057 | -0.05 | -0.11% | 48.8149 | 48.8663 | 48.804 | 0 |
| Apr 04 2024 | 48.8587 | 0.10 | 0.21% | 48.8453 | 48.8894 | 48.8422 | 0 |
| Apr 03 2024 | 48.7552 | -0.01 | -0.03% | 48.7346 | 48.7561 | 48.6934 | 0 |
| Apr 02 2024 | 48.7692 | -0.35 | -0.71% | 48.7622 | 48.7844 | 48.7368 | 0 |
| Apr 01 2024 | 49.1186 | 0.01 | 0.02% | 49.1235 | 49.1269 | 49.1184 | 0 |
| Mar 28 2024 | 49.1089 | -0.01 | -0.02% | 49.095 | 49.1265 | 49.0682 | 0 |
| Mar 27 2024 | 49.1178 | 0.13 | 0.26% | 49.0953 | 49.129 | 49.0858 | 0 |
| Mar 26 2024 | 48.9889 | 0.04 | 0.08% | 48.9815 | 48.9966 | 48.9672 | 0 |
| Mar 25 2024 | 48.9508 | -0.08 | -0.17% | 48.9795 | 48.9854 | 48.9438 | 0 |
| Mar 22 2024 | 49.0348 | 0.13 | 0.26% | 49.0214 | 49.056 | 49.0189 | 0 |
| Mar 21 2024 | 48.9064 | 0.08 | 0.16% | 48.9083 | 48.9179 | 48.8717 | 0 |
| Mar 20 2024 | 48.8269 | 0.02 | 0.05% | 48.8516 | 48.8522 | 48.826 | 0 |
| Mar 19 2024 | 48.8019 | 0.05 | 0.10% | 48.8343 | 48.8346 | 48.7957 | 0 |
| Mar 18 2024 | 48.7509 | 0.01 | 0.01% | 48.749 | 48.7839 | 48.749 | 0 |
| Mar 15 2024 | 48.745 | -0.06 | -0.13% | 48.7548 | 48.7598 | 48.7344 | 0 |
| Mar 14 2024 | 48.8097 | -0.14 | -0.29% | 48.9166 | 48.924 | 48.8082 | 0 |
| Mar 13 2024 | 48.9537 | -0.05 | -0.10% | 48.9628 | 48.9928 | 48.9511 | 0 |
| Mar 12 2024 | 49.0018 | -0.01 | -0.02% | 49.0297 | 49.0366 | 48.9819 | 0 |
| Mar 11 2024 | 49.0094 | -0.07 | -0.14% | 49.0558 | 49.0558 | 48.9803 | 0 |
| Mar 08 2024 | 49.0777 | 0.08 | 0.17% | 49.1004 | 49.1095 | 49.0776 | 0 |
| Mar 07 2024 | 48.9928 | 0.06 | 0.12% | 49.0554 | 49.0567 | 48.9803 | 0 |
| Mar 06 2024 | 48.932 | 0.05 | 0.10% | 48.8977 | 48.9391 | 48.8946 | 0 |
| Mar 05 2024 | 48.8839 | 0.20 | 0.41% | 48.8683 | 48.914 | 48.8675 | 0 |
| Mar 04 2024 | 48.6863 | 0.04 | 0.09% | 48.6537 | 48.6996 | 48.6479 | 0 |
| Mar 01 2024 | 48.6437 | -0.09 | -0.19% | 48.5743 | 48.6776 | 48.5425 | 0 |
| Feb 29 2024 | 48.7339 | 0.09 | 0.19% | 48.6579 | 48.75 | 48.6475 | 0 |
| Feb 28 2024 | 48.6427 | 0.02 | 0.03% | 48.638 | 48.6611 | 48.6231 | 0 |
| Feb 27 2024 | 48.6264 | -0.05 | -0.09% | 48.6692 | 48.6816 | 48.6251 | 0 |
| Feb 26 2024 | 48.6725 | -0.09 | -0.18% | 48.7407 | 48.742 | 48.6725 | 0 |
| Feb 23 2024 | 48.7582 | 0.14 | 0.29% | 48.676 | 48.7662 | 48.6685 | 0 |
| Feb 22 2024 | 48.6157 | 0.03 | 0.07% | 48.6154 | 48.6723 | 48.6154 | 0 |
| Feb 21 2024 | 48.5832 | -0.08 | -0.17% | 48.6809 | 48.681 | 48.5832 | 0 |
| Feb 20 2024 | 48.6652 | 0.08 | 0.17% | 48.6286 | 48.6866 | 48.6281 | 0 |
| Feb 16 2024 | 48.5846 | -0.06 | -0.12% | 48.5754 | 48.6009 | 48.5565 | 0 |
| Feb 15 2024 | 48.6443 | 0.02 | 0.05% | 48.7056 | 48.7233 | 48.6372 | 0 |
| Feb 14 2024 | 48.6219 | 0.08 | 0.17% | 48.5603 | 48.6219 | 48.5503 | 0 |
| Feb 13 2024 | 48.5371 | -0.06 | -0.12% | 48.5407 | 48.5732 | 48.5371 | 0 |
| Feb 12 2024 | 48.5952 | 0.06 | 0.13% | 48.6042 | 48.6048 | 48.5864 | 0 |
