(BND)
NASDAQ: BND
· Real-Time Price · USD
73.50
0.14 (0.19%)
At close: Aug 19, 2025, 3:59 PM
73.42
-0.12%
Pre-market: Aug 20, 2025, 05:03 AM EDT
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 73.44 | 73.51 | 73.44 | 73.50 | n/a | 0.19% | 5,095,834 |
| Aug 18, 2025 | 73.47 | 73.64 | 73.31 | 73.36 | 73.36 | -0.11% | 6,941,600 |
| Aug 15, 2025 | 73.53 | 73.59 | 73.39 | 73.44 | 73.44 | -0.14% | 4,309,100 |
| Aug 14, 2025 | 73.75 | 73.75 | 73.49 | 73.54 | 73.54 | -0.28% | 6,818,486 |
| Aug 13, 2025 | 73.69 | 73.78 | 73.67 | 73.75 | 73.75 | 0.37% | 6,208,900 |
| Aug 12, 2025 | 73.39 | 73.48 | 73.33 | 73.48 | 73.48 | 0.01% | 5,493,957 |
| Aug 11, 2025 | 73.49 | 73.55 | 73.44 | 73.47 | 73.47 | 0.07% | 8,668,285 |
| Aug 8, 2025 | 73.50 | 73.51 | 73.40 | 73.42 | 73.42 | -0.22% | 5,566,313 |
| Aug 7, 2025 | 73.70 | 73.70 | 73.53 | 73.58 | 73.58 | -0.04% | 4,193,100 |
| Aug 6, 2025 | 73.57 | 73.65 | 73.34 | 73.61 | 73.61 | -0.08% | 8,082,200 |
| Aug 5, 2025 | 73.56 | 73.70 | 73.54 | 73.67 | 73.67 | 0.04% | 8,145,334 |
| Aug 4, 2025 | 73.63 | 73.65 | 73.50 | 73.64 | 73.64 | 0.07% | 6,834,400 |
| Aug 1, 2025 | 73.50 | 73.61 | 73.38 | 73.59 | 73.59 | 0.53% | 10,782,336 |
| Jul 31, 2025 | 73.35 | 73.36 | 73.18 | 73.20 | 72.96 | 0.01% | 6,463,220 |
| Jul 30, 2025 | 73.19 | 73.35 | 73.13 | 73.19 | 72.95 | -0.26% | 5,554,978 |
| Jul 29, 2025 | 73.08 | 73.39 | 73.08 | 73.38 | 73.14 | 0.52% | 7,397,900 |
| Jul 28, 2025 | 73.02 | 73.05 | 72.96 | 73.00 | 72.76 | -0.16% | 5,806,889 |
| Jul 25, 2025 | 72.95 | 73.12 | 72.93 | 73.12 | 72.88 | 0.25% | 4,846,060 |
| Jul 24, 2025 | 72.84 | 73.04 | 72.82 | 72.94 | 72.70 | -0.12% | 6,139,228 |
| Jul 23, 2025 | 73.08 | 73.12 | 73.00 | 73.03 | 72.79 | -0.20% | 5,269,778 |