Historical Data: BND

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-07-15 72.88 72.88 72.55 72.57 5906633.0 -0.3%
>>> 2025-07-14 72.77 72.86 72.70 72.79 5624700.0 -0.01%
>>> 2025-07-11 72.89 72.90 72.77 72.80 4962400.0 -0.41%
>>> 2025-07-10 73.08 73.11 72.97 73.10 6650000.0 0.01%
>>> 2025-07-09 72.89 73.10 72.89 73.09 6720000.0 0.4%
>>> 2025-07-08 72.74 72.80 72.70 72.80 5930000.0 -0.05%
>>> 2025-07-07 72.96 73.02 72.79 72.84 8190000.0 -0.33%
>>> 2025-07-03 73.13 73.17 73.04 73.08 6430000.0 -0.25%
>>> 2025-07-02 73.17 73.26 73.14 73.26 6340000.0 -0.11%
>>> 2025-07-01 73.39 73.45 73.23 73.34 6290000.0 -0.39%
>>> 2025-06-30 73.51 73.67 73.45 73.63 6990000.0 0.4%
>>> 2025-06-27 73.38 73.55 73.32 73.34 6930000.0 -0.23%
>>> 2025-06-26 73.37 73.52 73.30 73.51 5370000.0 0.29%
>>> 2025-06-25 73.19 73.31 73.10 73.30 5350000.0 0.03%
>>> 2025-06-24 72.99 73.32 72.99 73.28 8790000.0 0.3%
>>> 2025-06-23 73.05 73.22 72.98 73.06 5390000.0 0.25%
>>> 2025-06-20 72.71 72.96 72.67 72.88 5400000.0 0.07%
>>> 2025-06-18 72.87 73.02 72.76 72.83 5180000.0 0.05%
>>> 2025-06-17 72.69 72.82 72.60 72.79 5120000.0 0.32%
>>> 2025-06-16 72.65 72.79 72.55 72.56 6420000.0 -0.19%
>>> 2025-06-13 72.81 72.85 72.55 72.70 5660000.0 -0.36%
>>> 2025-06-12 72.90 72.97 72.82 72.96 5950000.0 0.37%
>>> 2025-06-11 72.59 72.72 72.52 72.69 8030000.0 0.32%
>>> 2025-06-10 72.51 72.56 72.38 72.46 9260000.0 0.19%
>>> 2025-06-09 72.20 72.39 72.20 72.32 10150000.0 0.15%
>>> 2025-06-06 72.37 72.49 72.19 72.21 14680000.0 -0.54%
>>> 2025-06-05 72.76 72.83 72.58 72.60 6620000.0 -0.19%
>>> 2025-06-04 72.54 72.81 72.51 72.74 8340000.0 0.62%
>>> 2025-06-03 72.44 72.50 72.26 72.29 7440000.0 -0.11%
>>> 2025-06-02 72.35 72.53 72.24 72.37 6890000.0 -0.55%
>>> 2025-05-30 72.63 72.78 72.54 72.77 6000000.0 0.19%
>>> 2025-05-29 72.48 72.70 72.48 72.63 4690000.0 0.36%
>>> 2025-05-28 72.41 72.46 72.29 72.37 5210000.0 -0.22%
>>> 2025-05-27 72.37 72.60 72.32 72.53 6150000.0 0.47%
>>> 2025-05-23 72.27 72.29 72.09 72.19 4270000.0 0.15%
>>> 2025-05-22 71.87 72.09 71.76 72.08 7070000.0 0.28%
>>> 2025-05-21 72.15 72.20 71.80 71.88 10880000.0 -0.62%
>>> 2025-05-20 72.30 72.39 72.20 72.33 5810000.0 -0.18%
>>> 2025-05-19 72.17 72.48 72.06 72.46 5790000.0 -0.03%
>>> 2025-05-16 72.62 72.68 72.45 72.48 5310000.0 0.07%
>>> 2025-05-15 72.25 72.45 72.17 72.43 5660000.0 0.54%
>>> 2025-05-14 72.24 72.29 72.01 72.04 6430000.0 -0.35%
>>> 2025-05-13 72.30 72.43 72.20 72.29 5610000.0 -0.04%
>>> 2025-05-12 72.30 72.45 72.30 72.32 6980000.0 -0.34%
>>> 2025-05-09 72.61 72.74 72.56 72.57 3730000.0 0.08%
>>> 2025-05-08 72.86 72.92 72.51 72.51 4280000.0 -0.53%
>>> 2025-05-07 72.80 72.97 72.79 72.90 4360000.0 0.19%
>>> 2025-05-06 72.56 72.77 72.50 72.76 6990000.0 0.22%
>>> 2025-05-05 72.63 72.69 72.48 72.60 7570000.0 -0.14%
>>> 2025-05-02 72.71 72.85 72.61 72.70 6960000.0 -0.49%
>>> 2025-05-01 73.34 73.37 72.95 73.06 6300000.0 -0.6%
>>> 2025-04-30 73.50 73.58 73.37 73.50 8020000.0 -0.07%
>>> 2025-04-29 73.29 73.56 73.28 73.55 3790000.0 0.26%
>>> 2025-04-28 73.10 73.39 73.09 73.36 4690000.0 0.25%
>>> 2025-04-25 73.09 73.20 73.01 73.18 4020000.0 0.33%
>>> 2025-04-24 72.80 72.95 72.75 72.94 3750000.0 0.57%
>>> 2025-04-23 72.82 73.13 72.50 72.53 5280000.0 0.21%
>>> 2025-04-22 72.49 72.53 72.37 72.38 5410000.0 0.18%
>>> 2025-04-21 72.49 72.64 72.25 72.25 6090000.0 -0.55%
>>> 2025-04-17 72.79 72.83 72.60 72.65 7610000.0 -0.22%
>>> 2025-04-16 72.66 72.85 72.51 72.81 33960000.0 0.28%
>>> 2025-04-15 72.36 72.74 72.35 72.61 5670000.0 0.25%
>>> 2025-04-14 72.23 72.53 72.20 72.43 5410000.0 0.57%
>>> 2025-04-11 71.69 72.15 71.41 72.02 7260000.0 -0.11%
>>> 2025-04-10 72.42 72.61 72.06 72.10 8060000.0 -0.8%
>>> 2025-04-09 71.49 72.70 71.48 72.68 20860000.0 0.23%
>>> 2025-04-08 72.92 73.05 72.46 72.51 12630000.0 -0.58%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice