Historical Data: BND

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

date open high low close volume change (%)
>>> 2025-09-03 73.45 73.72 73.44 73.64 6003598.0 0.33%
>>> 2025-09-02 73.34 73.43 73.31 73.40 6222400.0 -0.54%
>>> 2025-08-29 73.82 73.87 73.76 73.80 7736300.0 -0.12%
>>> 2025-08-28 73.79 73.92 73.76 73.89 5857300.0 0.12%
>>> 2025-08-27 73.66 73.81 73.59 73.80 6053900.0 0.09%
>>> 2025-08-26 73.65 73.76 73.59 73.73 4648300.0 0.12%
>>> 2025-08-25 73.63 73.72 73.59 73.64 5361700.0 -0.14%
>>> 2025-08-22 73.50 73.81 73.48 73.74 5828700.0 0.5%
>>> 2025-08-21 73.44 73.47 73.29 73.37 5695500.0 -0.24%
>>> 2025-08-20 73.49 73.60 73.46 73.55 5512500.0 0.07%
>>> 2025-08-19 73.44 73.51 73.44 73.50 5098500.0 0.19%
>>> 2025-08-18 73.47 73.64 73.31 73.36 6941600.0 -0.11%
>>> 2025-08-15 73.53 73.59 73.39 73.44 4309100.0 -0.14%
>>> 2025-08-14 73.75 73.75 73.49 73.54 6818100.0 -0.28%
>>> 2025-08-13 73.69 73.78 73.67 73.75 6208900.0 0.37%
>>> 2025-08-12 73.39 73.48 73.33 73.48 5493400.0 0.01%
>>> 2025-08-11 73.49 73.55 73.44 73.47 8668100.0 0.07%
>>> 2025-08-08 73.50 73.51 73.40 73.42 5566300.0 -0.22%
>>> 2025-08-07 73.70 73.70 73.53 73.58 4193100.0 -0.04%
>>> 2025-08-06 73.57 73.65 73.34 73.61 8082200.0 -0.08%
>>> 2025-08-05 73.56 73.70 73.54 73.67 8145300.0 0.04%
>>> 2025-08-04 73.63 73.65 73.50 73.64 6834400.0 0.07%
>>> 2025-08-01 73.50 73.61 73.38 73.59 10782300.0 0.86%
>>> 2025-07-31 73.11 73.12 72.94 72.96 6463200.0 0.01%
>>> 2025-07-30 72.95 73.11 72.89 72.95 5554600.0 -0.26%
>>> 2025-07-29 72.84 73.15 72.84 73.14 7397900.0 0.52%
>>> 2025-07-28 72.78 72.81 72.72 72.76 5806600.0 -0.49%
>>> 2025-07-25 72.95 73.12 72.93 73.12 4845900.0 0.25%
>>> 2025-07-24 72.84 73.04 72.82 72.94 6139200.0 -0.12%
>>> 2025-07-23 73.08 73.12 73.00 73.03 5269400.0 -0.2%
>>> 2025-07-22 73.10 73.24 73.08 73.18 5507300.0 0.16%
>>> 2025-07-21 73.10 73.18 73.04 73.06 5338500.0 0.29%
>>> 2025-07-18 72.88 72.90 72.81 72.85 5206800.0 0.16%
>>> 2025-07-17 72.72 72.82 72.68 72.73 6857300.0 0.03%
>>> 2025-07-16 72.70 72.78 72.52 72.71 7874900.0 0.19%
>>> 2025-07-15 72.88 72.88 72.55 72.57 5908400.0 -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 6650900.0 0.01%
>>> 2025-07-09 72.89 73.10 72.89 73.09 6720200.0 0.4%
>>> 2025-07-08 72.74 72.80 72.70 72.80 5934200.0 -0.05%
>>> 2025-07-07 72.96 73.02 72.79 72.84 8191000.0 -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%

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