Historical Data: BND
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 73.32 | 73.50 | 73.32 | 73.34 | 6284659.0 | 0.27% |
| >>> | 2026-06-17 | 73.42 | 73.47 | 73.12 | 73.14 | 8531600.0 | -0.37% |
| >>> | 2026-06-16 | 73.34 | 73.48 | 73.32 | 73.41 | 5902800.0 | 0.15% |
| >>> | 2026-06-15 | 73.38 | 73.43 | 73.29 | 73.30 | 7738300.0 | 0.08% |
| >>> | 2026-06-12 | 73.21 | 73.29 | 73.11 | 73.24 | 7379300.0 | -0.12% |
| >>> | 2026-06-11 | 72.98 | 73.36 | 72.93 | 73.33 | 9058700.0 | 0.58% |
| >>> | 2026-06-10 | 72.97 | 73.04 | 72.84 | 72.91 | 5252500.0 | -0.08% |
| >>> | 2026-06-09 | 72.92 | 73.00 | 72.84 | 72.97 | 8703500.0 | 0.22% |
| >>> | 2026-06-08 | 72.98 | 73.01 | 72.80 | 72.81 | 14019000.0 | -0.03% |
| >>> | 2026-06-05 | 72.94 | 72.95 | 72.82 | 72.83 | 8487200.0 | -0.45% |
| >>> | 2026-06-04 | 73.19 | 73.23 | 73.13 | 73.16 | 6815000.0 | 0.14% |
| >>> | 2026-06-03 | 73.04 | 73.12 | 72.98 | 73.06 | 9330700.0 | -0.19% |
| >>> | 2026-06-02 | 73.27 | 73.30 | 73.16 | 73.20 | 7682700.0 | 0.03% |
| >>> | 2026-06-01 | 73.00 | 73.19 | 72.94 | 73.18 | 7268300.0 | -0.04% |
| >>> | 2026-05-29 | 73.22 | 73.30 | 73.13 | 73.21 | 9177400.0 | 0.05% |
| >>> | 2026-05-28 | 73.04 | 73.23 | 72.99 | 73.17 | 7239100.0 | 0.19% |
| >>> | 2026-05-27 | 73.04 | 73.09 | 72.99 | 73.03 | 7349100.0 | 0.1% |
| >>> | 2026-05-26 | 73.01 | 73.03 | 72.88 | 72.96 | 7374200.0 | 0.29% |
| >>> | 2026-05-22 | 72.79 | 72.80 | 72.58 | 72.75 | 6817600.0 | -0.25% |
| >>> | 2026-05-21 | 72.65 | 72.94 | 72.58 | 72.93 | 10364600.0 | 0.11% |
| >>> | 2026-05-20 | 72.48 | 72.90 | 72.46 | 72.85 | 11123000.0 | 0.55% |
| >>> | 2026-05-19 | 72.47 | 72.55 | 72.34 | 72.45 | 13221200.0 | -0.33% |
| >>> | 2026-05-18 | 72.78 | 72.86 | 72.59 | 72.69 | 8771700.0 | -0.07% |
| >>> | 2026-05-15 | 72.82 | 72.84 | 72.70 | 72.74 | 12189900.0 | -0.57% |
| >>> | 2026-05-14 | 73.22 | 73.38 | 73.15 | 73.16 | 6262500.0 | -0.03% |
| >>> | 2026-05-13 | 73.13 | 73.19 | 73.03 | 73.18 | 10761000.0 | 0.04% |
| >>> | 2026-05-12 | 73.21 | 73.23 | 73.13 | 73.15 | 7431700.0 | -0.3% |
| >>> | 2026-05-11 | 73.47 | 73.50 | 73.36 | 73.37 | 9494200.0 | -0.24% |
| >>> | 2026-05-08 | 73.56 | 73.61 | 73.52 | 73.55 | 7382800.0 | 0.26% |
| >>> | 2026-05-07 | 73.65 | 73.65 | 73.32 | 73.36 | 9777000.0 | -0.26% |
| >>> | 2026-05-06 | 73.50 | 73.57 | 73.47 | 73.55 | 7658300.0 | 0.42% |
| >>> | 2026-05-05 | 73.19 | 73.31 | 73.18 | 73.24 | 8336200.0 | 0.18% |
| >>> | 2026-05-04 | 73.26 | 73.28 | 72.98 | 73.11 | 7912200.0 | -0.34% |
| >>> | 2026-05-01 | 73.30 | 73.53 | 73.26 | 73.36 | 6933100.0 | 0.14% |
| >>> | 2026-04-30 | 73.29 | 73.34 | 73.21 | 73.26 | 7829100.0 | 0.15% |
| >>> | 2026-04-29 | 73.31 | 73.31 | 73.08 | 73.15 | 7207000.0 | -0.45% |
| >>> | 2026-04-28 | 73.41 | 73.48 | 73.36 | 73.48 | 7242000.0 | -0.03% |
| >>> | 2026-04-27 | 73.56 | 73.61 | 73.46 | 73.50 | 6095200.0 | -0.16% |
| >>> | 2026-04-24 | 73.51 | 73.65 | 73.42 | 73.62 | 5118200.0 | 0.18% |
| >>> | 2026-04-23 | 73.62 | 73.69 | 73.38 | 73.49 | 6181500.0 | -0.18% |
| >>> | 2026-04-22 | 73.72 | 73.74 | 73.61 | 73.62 | 5936800.0 | 0.11% |
| >>> | 2026-04-21 | 73.70 | 73.74 | 73.53 | 73.54 | 5852600.0 | -0.64% |
| >>> | 2026-04-20 | 74.05 | 74.06 | 73.93 | 74.01 | 7609600.0 | -0.07% |
| >>> | 2026-04-17 | 74.06 | 74.15 | 74.01 | 74.06 | 5806900.0 | 0.39% |
| >>> | 2026-04-16 | 73.95 | 73.96 | 73.72 | 73.77 | 7582500.0 | -0.15% |
| >>> | 2026-04-15 | 73.90 | 73.93 | 73.82 | 73.88 | 6724300.0 | -0.14% |
| >>> | 2026-04-14 | 73.84 | 73.99 | 73.78 | 73.98 | 5600100.0 | 0.24% |
| >>> | 2026-04-13 | 73.64 | 73.82 | 73.60 | 73.80 | 6438100.0 | 0.22% |
| >>> | 2026-04-10 | 73.74 | 73.77 | 73.63 | 73.64 | 6334300.0 | -0.15% |
| >>> | 2026-04-09 | 73.68 | 73.89 | 73.58 | 73.75 | 5646600.0 | 0.04% |
| >>> | 2026-04-08 | 73.94 | 73.95 | 73.67 | 73.72 | 5760200.0 | 0.19% |
| >>> | 2026-04-07 | 73.49 | 73.60 | 73.25 | 73.58 | 7270000.0 | 0.15% |
| >>> | 2026-04-06 | 73.45 | 73.56 | 73.42 | 73.47 | 9844300.0 | -0.15% |
| >>> | 2026-04-02 | 73.36 | 73.65 | 73.34 | 73.58 | 7975600.0 | 0.22% |
| >>> | 2026-04-01 | 73.43 | 73.56 | 73.39 | 73.42 | 9624800.0 | 0.04% |
| >>> | 2026-03-31 | 73.42 | 73.53 | 73.32 | 73.39 | 10948300.0 | 0.22% |
| >>> | 2026-03-30 | 73.23 | 73.35 | 73.17 | 73.23 | 10353800.0 | 0.51% |
| >>> | 2026-03-27 | 72.73 | 72.96 | 72.69 | 72.86 | 13021800.0 | 0.0% |
| >>> | 2026-03-26 | 73.08 | 73.18 | 72.85 | 72.86 | 8602900.0 | -0.59% |
| >>> | 2026-03-25 | 73.32 | 73.37 | 73.20 | 73.29 | 9313300.0 | 0.38% |
| >>> | 2026-03-24 | 72.93 | 73.16 | 72.87 | 73.01 | 11800800.0 | -0.26% |
| >>> | 2026-03-23 | 73.05 | 73.36 | 72.99 | 73.20 | 14898800.0 | 0.38% |
| >>> | 2026-03-20 | 73.26 | 73.28 | 72.91 | 72.92 | 12983200.0 | -1.14% |
| >>> | 2026-03-19 | 73.52 | 73.86 | 73.50 | 73.76 | 8861500.0 | 0.11% |
| >>> | 2026-03-18 | 73.90 | 73.95 | 73.67 | 73.68 | 9210900.0 | -0.41% |
| >>> | 2026-03-17 | 73.93 | 74.01 | 73.93 | 73.98 | 5948100.0 | 0.2% |
| >>> | 2026-03-16 | 73.83 | 73.88 | 73.74 | 73.83 | 7716600.0 | 0.38% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice