Historical Data: BND

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

date open high low close volume change (%)
>>> 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%
>>> 2025-02-24 72.70 72.92 72.69 72.87 5580000.0 0.14%
>>> 2025-02-21 72.54 72.86 72.53 72.77 4460000.0 0.44%
>>> 2025-02-20 72.46 72.50 72.42 72.45 6200000.0 0.12%
>>> 2025-02-19 72.29 72.39 72.21 72.36 4720000.0 0.14%
>>> 2025-02-18 72.35 72.45 72.25 72.26 7150000.0 -0.37%
>>> 2025-02-14 72.46 72.68 72.46 72.53 6130000.0 0.32%
>>> 2025-02-13 72.16 72.37 72.07 72.30 6450000.0 0.6%
>>> 2025-02-12 71.93 71.99 71.75 71.87 5280000.0 -0.51%
>>> 2025-02-11 72.31 72.31 72.18 72.24 6870000.0 -0.17%
>>> 2025-02-10 72.45 72.51 72.32 72.36 5440000.0 0.03%
>>> 2025-02-07 72.39 72.44 72.27 72.34 6420000.0 -0.3%
>>> 2025-02-06 72.56 72.65 72.48 72.56 5720000.0 -0.11%
>>> 2025-02-05 72.52 72.76 72.50 72.64 8980000.0 0.51%
>>> 2025-02-04 72.04 72.29 71.97 72.27 7300000.0 0.14%
>>> 2025-02-03 72.23 72.43 72.06 72.17 7160000.0 -0.24%
>>> 2025-01-31 72.48 72.54 72.20 72.34 6740000.0 -0.14%
>>> 2025-01-30 72.46 72.53 72.38 72.44 5620000.0 0.14%
>>> 2025-01-29 72.43 72.49 72.17 72.34 5780000.0 -0.06%
>>> 2025-01-28 72.39 72.39 72.21 72.38 4420000.0 -0.06%
>>> 2025-01-27 72.34 72.44 72.26 72.42 8620000.0 0.53%
>>> 2025-01-24 72.00 72.09 71.87 72.04 5560000.0 0.19%
>>> 2025-01-23 72.00 72.00 71.80 71.90 7530000.0 -0.15%
>>> 2025-01-22 72.15 72.20 71.97 72.01 6620000.0 -0.21%
>>> 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%

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