Historical Data: BND
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 74.04 | 74.09 | 74.01 | 74.03 | 8109347.0 | -0.31% |
| >>> | 2025-12-11 | 74.41 | 74.43 | 74.24 | 74.26 | 8924600.0 | 0.0% |
| >>> | 2025-12-10 | 74.01 | 74.27 | 74.00 | 74.26 | 8771100.0 | 0.3% |
| >>> | 2025-12-09 | 74.21 | 74.21 | 74.01 | 74.04 | 6665200.0 | -0.07% |
| >>> | 2025-12-08 | 74.20 | 74.21 | 73.98 | 74.09 | 8585700.0 | -0.15% |
| >>> | 2025-12-05 | 74.31 | 74.33 | 74.15 | 74.20 | 7270500.0 | -0.12% |
| >>> | 2025-12-04 | 74.36 | 74.37 | 74.26 | 74.29 | 7337500.0 | -0.19% |
| >>> | 2025-12-03 | 74.41 | 74.47 | 74.34 | 74.43 | 9774000.0 | 0.15% |
| >>> | 2025-12-02 | 74.25 | 74.36 | 74.22 | 74.32 | 6756900.0 | 0.09% |
| >>> | 2025-12-01 | 74.27 | 74.30 | 74.21 | 74.25 | 6891500.0 | -0.39% |
| >>> | 2025-11-28 | 74.62 | 74.64 | 74.47 | 74.54 | 4812100.0 | -0.16% |
| >>> | 2025-11-26 | 74.54 | 74.66 | 74.44 | 74.66 | 7327100.0 | 0.11% |
| >>> | 2025-11-25 | 74.46 | 74.65 | 74.46 | 74.58 | 7446200.0 | 0.23% |
| >>> | 2025-11-24 | 74.38 | 74.44 | 74.31 | 74.41 | 5734400.0 | 0.18% |
| >>> | 2025-11-21 | 74.31 | 74.31 | 74.16 | 74.28 | 6818400.0 | -0.08% |
| >>> | 2025-11-20 | 74.31 | 74.40 | 74.29 | 74.34 | 8461100.0 | 0.15% |
| >>> | 2025-11-19 | 74.34 | 74.37 | 74.20 | 74.23 | 7527500.0 | -0.04% |
| >>> | 2025-11-18 | 74.33 | 74.38 | 74.18 | 74.26 | 8009200.0 | 0.08% |
| >>> | 2025-11-17 | 74.21 | 74.28 | 74.19 | 74.20 | 6908300.0 | 0.05% |
| >>> | 2025-11-14 | 74.40 | 74.42 | 74.16 | 74.16 | 6473000.0 | -0.15% |
| >>> | 2025-11-13 | 74.36 | 74.41 | 74.27 | 74.27 | 7105100.0 | -0.3% |
| >>> | 2025-11-12 | 74.48 | 74.54 | 74.44 | 74.49 | 7129700.0 | -0.04% |
| >>> | 2025-11-11 | 74.46 | 74.53 | 74.42 | 74.52 | 5229400.0 | 0.28% |
| >>> | 2025-11-10 | 74.32 | 74.37 | 74.28 | 74.31 | 7235100.0 | -0.03% |
| >>> | 2025-11-07 | 74.26 | 74.43 | 74.26 | 74.33 | 7073200.0 | -0.05% |
| >>> | 2025-11-06 | 74.30 | 74.40 | 74.28 | 74.37 | 6461200.0 | 0.39% |
| >>> | 2025-11-05 | 74.24 | 74.26 | 74.04 | 74.08 | 10862500.0 | -0.28% |
| >>> | 2025-11-04 | 74.26 | 74.37 | 74.24 | 74.29 | 11476200.0 | 0.05% |
| >>> | 2025-11-03 | 74.24 | 74.29 | 74.17 | 74.25 | 7085100.0 | -0.12% |
| >>> | 2025-10-31 | 74.42 | 74.44 | 74.30 | 74.34 | 7106700.0 | -0.03% |
| >>> | 2025-10-30 | 74.27 | 74.48 | 74.26 | 74.36 | 7109500.0 | -0.17% |
| >>> | 2025-10-29 | 74.82 | 74.83 | 74.47 | 74.49 | 8938700.0 | -0.48% |
| >>> | 2025-10-28 | 74.79 | 74.87 | 74.76 | 74.85 | 7399700.0 | 0.05% |
| >>> | 2025-10-27 | 74.71 | 74.81 | 74.64 | 74.81 | 7706600.0 | -0.28% |
| >>> | 2025-10-24 | 75.04 | 75.05 | 74.91 | 75.02 | 6912300.0 | 0.13% |
| >>> | 2025-10-23 | 74.99 | 75.02 | 74.90 | 74.92 | 6041700.0 | -0.2% |
| >>> | 2025-10-22 | 75.03 | 75.08 | 74.97 | 75.07 | 7164500.0 | 0.0% |
| >>> | 2025-10-21 | 75.10 | 75.15 | 75.05 | 75.07 | 6179900.0 | 0.12% |
| >>> | 2025-10-20 | 74.95 | 74.99 | 74.91 | 74.98 | 6287200.0 | 0.13% |
| >>> | 2025-10-17 | 74.91 | 74.92 | 74.81 | 74.88 | 20337500.0 | -0.13% |
| >>> | 2025-10-16 | 74.67 | 75.00 | 74.67 | 74.98 | 8485100.0 | 0.37% |
| >>> | 2025-10-15 | 74.77 | 74.87 | 74.66 | 74.70 | 6264800.0 | -0.07% |
| >>> | 2025-10-14 | 74.63 | 74.78 | 74.57 | 74.75 | 6550100.0 | 0.15% |
| >>> | 2025-10-13 | 74.54 | 74.64 | 74.45 | 74.64 | 4358400.0 | 0.16% |
| >>> | 2025-10-10 | 74.43 | 74.58 | 74.36 | 74.52 | 7202600.0 | 0.39% |
| >>> | 2025-10-09 | 74.24 | 74.26 | 74.18 | 74.23 | 9071000.0 | -0.07% |
| >>> | 2025-10-08 | 74.40 | 74.41 | 74.26 | 74.28 | 6298400.0 | 0.0% |
| >>> | 2025-10-07 | 74.22 | 74.35 | 74.19 | 74.28 | 7229500.0 | 0.19% |
| >>> | 2025-10-06 | 74.17 | 74.28 | 74.13 | 74.14 | 8688800.0 | -0.23% |
| >>> | 2025-10-03 | 74.42 | 74.45 | 74.29 | 74.31 | 8372400.0 | -0.12% |
| >>> | 2025-10-02 | 74.29 | 74.42 | 74.25 | 74.40 | 7155600.0 | 0.11% |
| >>> | 2025-10-01 | 74.32 | 74.36 | 74.21 | 74.32 | 8762900.0 | 0.26% |
| >>> | 2025-09-30 | 74.19 | 74.30 | 74.10 | 74.13 | 8840700.0 | -0.04% |
| >>> | 2025-09-29 | 74.07 | 74.20 | 74.05 | 74.16 | 5534500.0 | 0.26% |
| >>> | 2025-09-26 | 73.98 | 74.09 | 73.91 | 73.97 | 5531400.0 | 0.0% |
| >>> | 2025-09-25 | 73.95 | 73.98 | 73.83 | 73.97 | 7402700.0 | -0.11% |
| >>> | 2025-09-24 | 74.13 | 74.14 | 74.02 | 74.05 | 5158400.0 | -0.2% |
| >>> | 2025-09-23 | 74.13 | 74.21 | 74.07 | 74.20 | 6492000.0 | 0.2% |
| >>> | 2025-09-22 | 74.15 | 74.17 | 74.03 | 74.05 | 7813900.0 | -0.51% |
| >>> | 2025-09-19 | 74.41 | 74.45 | 74.34 | 74.43 | 5295700.0 | 0.04% |
| >>> | 2025-09-18 | 74.39 | 74.48 | 74.29 | 74.40 | 7641400.0 | -0.25% |
| >>> | 2025-09-17 | 74.80 | 74.92 | 74.53 | 74.59 | 8872000.0 | -0.17% |
| >>> | 2025-09-16 | 74.71 | 74.77 | 74.65 | 74.72 | 7012200.0 | 0.01% |
| >>> | 2025-09-15 | 74.66 | 74.73 | 74.65 | 74.71 | 7193600.0 | 0.19% |
| >>> | 2025-09-12 | 74.54 | 74.58 | 74.43 | 74.57 | 5493000.0 | -0.12% |
| >>> | 2025-09-11 | 74.57 | 74.76 | 74.57 | 74.66 | 6437200.0 | 0.21% |
| >>> | 2025-09-10 | 74.49 | 74.62 | 74.44 | 74.50 | 5680700.0 | 0.17% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice