Historical Data: BND

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

date open high low close volume change (%)
>>> 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%
>>> 2025-04-07 73.65 73.69 72.85 72.93 14280000.0 -1.21%
>>> 2025-04-04 74.20 74.34 73.71 73.82 12680000.0 0.08%
>>> 2025-04-03 73.76 74.00 73.62 73.76 7430000.0 0.52%
>>> 2025-04-02 73.61 73.62 73.18 73.38 5310000.0 -0.08%
>>> 2025-04-01 73.22 73.58 73.21 73.44 4670000.0 -0.01%
>>> 2025-03-31 73.50 73.56 73.27 73.45 7110000.0 0.18%
>>> 2025-03-28 73.16 73.35 73.07 73.32 4850000.0 0.58%
>>> 2025-03-27 72.88 72.92 72.82 72.90 5570000.0 -0.04%
>>> 2025-03-26 73.02 73.06 72.89 72.93 4880000.0 -0.22%
>>> 2025-03-25 73.00 73.17 72.99 73.09 6130000.0 0.12%
>>> 2025-03-24 73.19 73.22 72.98 73.00 5640000.0 -0.44%
>>> 2025-03-21 73.45 73.52 73.30 73.32 7080000.0 -0.08%
>>> 2025-03-20 73.65 73.67 73.35 73.38 3760000.0 0.04%
>>> 2025-03-19 73.07 73.38 73.00 73.35 4200000.0 0.3%
>>> 2025-03-18 72.98 73.22 72.97 73.13 4200000.0 0.11%
>>> 2025-03-17 73.13 73.24 73.01 73.05 4770000.0 0.14%
>>> 2025-03-14 73.02 73.07 72.95 72.95 5100000.0 -0.25%
>>> 2025-03-13 72.92 73.15 72.77 73.13 4710000.0 0.3%
>>> 2025-03-12 72.91 73.06 72.89 72.91 6190000.0 -0.21%
>>> 2025-03-11 73.20 73.43 73.04 73.06 8360000.0 -0.38%
>>> 2025-03-10 73.30 73.47 73.27 73.34 8170000.0 0.47%
>>> 2025-03-07 73.33 73.37 72.95 73.00 5040000.0 -0.11%
>>> 2025-03-06 73.11 73.20 72.90 73.08 7200000.0 -0.08%
>>> 2025-03-05 73.30 73.52 73.13 73.14 7760000.0 -0.35%
>>> 2025-03-04 73.61 73.75 73.32 73.40 7690000.0 -0.29%
>>> 2025-03-03 73.25 73.63 73.22 73.61 7550000.0 -0.07%
>>> 2025-02-28 73.52 73.69 73.41 73.66 8360000.0 0.42%
>>> 2025-02-27 73.31 73.42 73.22 73.35 14910000.0 -0.12%
>>> 2025-02-26 73.31 73.48 73.21 73.44 5830000.0 0.15%
>>> 2025-02-25 73.11 73.33 73.05 73.33 4840000.0 0.63%

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