PIMCO Active Bond Exchang... (BOND)
NYSE: BOND
· Real-Time Price · USD
92.39
-0.06 (-0.06%)
At close: Aug 27, 2025, 11:22 AM
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 92.37 | 92.49 | 92.27 | 92.45 | 92.45 | 0.14% | 206,891 |
| Aug 25, 2025 | 92.35 | 92.39 | 92.22 | 92.32 | 92.32 | -0.10% | 207,000 |
| Aug 22, 2025 | 92.13 | 92.48 | 92.07 | 92.41 | 92.41 | 0.48% | 253,500 |
| Aug 21, 2025 | 92.06 | 92.06 | 91.80 | 91.97 | 91.97 | -0.14% | 221,100 |
| Aug 20, 2025 | 92.05 | 92.17 | 91.99 | 92.10 | 92.10 | 0.08% | 201,200 |
| Aug 19, 2025 | 92.02 | 92.06 | 91.96 | 92.03 | 92.03 | 0.12% | 278,500 |
| Aug 18, 2025 | 91.96 | 92.00 | 91.79 | 91.92 | 91.92 | -0.08% | 226,900 |
| Aug 15, 2025 | 92.06 | 92.14 | 91.92 | 91.99 | 91.99 | -0.16% | 226,800 |
| Aug 14, 2025 | 92.31 | 92.31 | 92.09 | 92.14 | 92.14 | -0.28% | 186,800 |
| Aug 13, 2025 | 92.30 | 92.44 | 92.23 | 92.40 | 92.40 | 0.40% | 317,100 |
| Aug 12, 2025 | 91.95 | 92.04 | 91.85 | 92.03 | 92.03 | -0.05% | 186,100 |
| Aug 11, 2025 | 92.06 | 92.17 | 92.03 | 92.08 | 92.08 | 0.08% | 165,800 |
| Aug 8, 2025 | 92.12 | 92.12 | 91.97 | 92.01 | 92.01 | -0.22% | 200,600 |
| Aug 7, 2025 | 92.32 | 92.34 | 92.13 | 92.21 | 92.21 | -0.01% | 247,900 |
| Aug 6, 2025 | 92.16 | 92.26 | 91.88 | 92.22 | 92.22 | -0.04% | 401,926 |
| Aug 5, 2025 | 92.20 | 92.32 | 92.11 | 92.26 | 92.26 | 0.02% | 325,500 |
| Aug 4, 2025 | 92.18 | 92.28 | 92.06 | 92.24 | 92.24 | 0.21% | 203,807 |
| Aug 1, 2025 | 91.86 | 92.12 | 91.78 | 92.05 | 92.05 | 0.37% | 330,000 |
| Jul 31, 2025 | 91.77 | 91.91 | 91.64 | 91.71 | 91.31 | 0.05% | 453,500 |
| Jul 30, 2025 | 91.70 | 91.90 | 91.61 | 91.66 | 91.26 | -0.30% | 189,616 |