Historical Data: BND

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

date open high low close volume change (%)
>>> 2025-01-21 72.21 72.21 72.07 72.16 8490000.0 0.29%
>>> 2025-01-17 72.10 72.10 71.91 71.95 5600000.0 0.03%
>>> 2025-01-16 71.70 72.03 71.64 71.93 8490000.0 0.2%
>>> 2025-01-15 71.60 71.88 71.60 71.79 5870000.0 0.8%
>>> 2025-01-14 71.15 71.25 71.11 71.22 5170000.0 0.07%
>>> 2025-01-13 71.24 71.25 71.10 71.17 11860000.0 -0.1%
>>> 2025-01-10 71.74 71.74 71.18 71.24 9600000.0 -0.52%
>>> 2025-01-08 71.48 71.66 71.45 71.61 5840000.0 0.11%
>>> 2025-01-07 71.73 71.77 71.44 71.53 7880000.0 -0.35%
>>> 2025-01-06 71.78 71.88 71.70 71.78 5380000.0 -0.1%
>>> 2025-01-03 71.97 72.06 71.83 71.85 6860000.0 -0.13%
>>> 2025-01-02 72.19 72.19 71.85 71.94 8060000.0 0.04%
>>> 2024-12-31 72.09 72.17 71.88 71.91 8720000.0 -0.17%
>>> 2024-12-30 71.90 72.08 71.90 72.03 8050000.0 0.39%
>>> 2024-12-27 71.89 71.93 71.74 71.75 9020000.0 -0.21%
>>> 2024-12-26 71.63 71.92 71.63 71.90 8710000.0 0.07%
>>> 2024-12-24 71.65 71.85 71.62 71.85 4190000.0 -0.18%
>>> 2024-12-23 72.13 72.21 71.94 71.98 7610000.0 -0.32%
>>> 2024-12-20 72.30 72.41 72.19 72.21 6700000.0 0.31%
>>> 2024-12-19 72.04 72.12 71.88 71.99 7670000.0 -0.28%
>>> 2024-12-18 72.76 72.82 72.18 72.19 7960000.0 -0.78%
>>> 2024-12-17 72.74 72.84 72.71 72.76 6080000.0 0.01%
>>> 2024-12-16 72.75 72.89 72.65 72.75 7870000.0 0.11%
>>> 2024-12-13 72.91 72.91 72.64 72.67 5170000.0 -0.4%
>>> 2024-12-12 73.01 73.21 72.93 72.96 6880000.0 -0.4%
>>> 2024-12-11 73.59 73.59 73.22 73.25 4640000.0 -0.22%
>>> 2024-12-10 73.38 73.47 73.32 73.41 5750000.0 -0.11%
>>> 2024-12-09 73.65 73.65 73.47 73.49 5430000.0 -0.3%
>>> 2024-12-06 73.73 73.79 73.57 73.71 4880500.0 0.27%
>>> 2024-12-05 73.38 73.56 73.35 73.51 6146200.0 0.01%
>>> 2024-12-04 73.20 73.55 73.09 73.50 6769700.0 0.34%
>>> 2024-12-03 73.53 73.55 73.20 73.25 6249200.0 -0.23%
>>> 2024-12-02 73.29 73.48 73.17 73.42 6212800.0 -0.24%
>>> 2024-11-29 73.50 73.63 73.50 73.60 3870800.0 0.37%
>>> 2024-11-27 73.21 73.42 73.21 73.33 5366600.0 0.27%
>>> 2024-11-26 73.18 73.18 72.94 73.13 5537900.0 -0.18%
>>> 2024-11-25 73.01 73.27 73.01 73.26 10207100.0 0.92%
>>> 2024-11-22 72.62 72.67 72.52 72.59 10409500.0 0.04%
>>> 2024-11-21 72.60 72.74 72.50 72.56 5115500.0 -0.06%
>>> 2024-11-20 72.51 72.69 72.50 72.60 6557800.0 -0.11%
>>> 2024-11-19 72.76 72.78 72.66 72.68 4900500.0 0.18%
>>> 2024-11-18 72.40 72.61 72.33 72.55 4964800.0 0.1%
>>> 2024-11-15 72.34 72.66 72.20 72.48 18467300.0 0.03%
>>> 2024-11-14 72.60 72.72 72.41 72.46 6643300.0 -0.03%
>>> 2024-11-13 72.92 72.92 72.41 72.48 5458100.0 -0.04%
>>> 2024-11-12 72.74 72.82 72.46 72.51 7197800.0 -0.6%
>>> 2024-11-11 73.00 73.00 72.85 72.95 4372000.0 -0.19%
>>> 2024-11-08 72.96 73.24 72.96 73.09 5398500.0 0.19%
>>> 2024-11-07 72.50 73.03 72.50 72.95 6590200.0 0.75%
>>> 2024-11-06 72.26 72.59 72.23 72.41 6382500.0 -0.82%
>>> 2024-11-05 72.60 73.03 72.60 73.01 6236900.0 0.25%
>>> 2024-11-04 72.82 73.01 72.70 72.83 6860100.0 0.4%
>>> 2024-11-01 73.04 73.08 72.51 72.54 6409800.0 -0.7%
>>> 2024-10-31 72.95 73.16 72.83 73.05 6115700.0 -0.01%
>>> 2024-10-30 73.27 73.43 73.02 73.06 4610300.0 -0.1%
>>> 2024-10-29 72.90 73.14 72.79 73.13 5543800.0 0.08%
>>> 2024-10-28 73.24 73.28 72.95 73.07 4582800.0 -0.12%
>>> 2024-10-25 73.48 73.48 73.13 73.16 4641400.0 -0.2%
>>> 2024-10-24 73.28 73.44 73.17 73.31 6219500.0 0.16%
>>> 2024-10-23 73.36 73.37 73.08 73.19 6429400.0 -0.25%
>>> 2024-10-22 73.45 73.49 73.28 73.37 4633000.0 0.04%
>>> 2024-10-21 73.65 73.65 73.32 73.34 5259900.0 -0.68%
>>> 2024-10-18 73.90 73.98 73.84 73.84 3930300.0 0.05%
>>> 2024-10-17 73.99 73.99 73.76 73.80 4250400.0 -0.49%
>>> 2024-10-16 74.14 74.24 74.11 74.16 7437800.0 0.14%
>>> 2024-10-15 73.99 74.09 73.85 74.06 4456200.0 0.39%
>>> 2024-10-14 73.60 73.77 73.58 73.77 3380100.0 -0.07%

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