Historical Data: BND

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

date open high low close volume change (%)
>>> 2024-07-11 72.83 72.94 72.77 72.79 4974102.0 0.5%
>>> 2024-07-10 72.42 72.47 72.32 72.43 5591500.0 0.08%
>>> 2024-07-09 72.36 72.42 72.21 72.37 8532428.0 -0.04%
>>> 2024-07-08 72.39 72.45 72.29 72.40 4742300.0 0.0%
>>> 2024-07-05 72.26 72.45 72.22 72.40 4201700.0 0.46%
>>> 2024-07-03 71.86 72.10 71.81 72.07 4438600.0 0.57%
>>> 2024-07-02 71.69 71.74 71.57 71.66 6080100.0 0.29%
>>> 2024-07-01 71.58 71.76 71.40 71.45 4960000.0 -0.83%
>>> 2024-06-28 72.55 72.55 72.05 72.05 4824500.0 -0.47%
>>> 2024-06-27 72.40 72.46 72.36 72.39 5514800.0 0.18%
>>> 2024-06-26 72.30 72.32 72.23 72.26 5910600.0 -0.47%
>>> 2024-06-25 72.57 72.61 72.48 72.60 5959300.0 0.06%
>>> 2024-06-24 72.54 72.58 72.46 72.56 31937200.0 0.06%
>>> 2024-06-21 72.64 72.68 72.43 72.52 4117000.0 0.03%
>>> 2024-06-20 72.40 72.53 72.35 72.50 4227800.0 -0.19%
>>> 2024-06-18 72.48 72.74 72.47 72.64 8491900.0 0.35%
>>> 2024-06-17 72.37 72.41 72.29 72.39 4019000.0 -0.37%
>>> 2024-06-14 72.66 72.73 72.60 72.66 3527000.0 0.15%
>>> 2024-06-13 72.46 72.64 72.39 72.55 4339600.0 0.44%
>>> 2024-06-12 72.42 72.58 72.22 72.23 4495700.0 0.46%
>>> 2024-06-11 71.68 71.93 71.66 71.90 4073200.0 0.4%
>>> 2024-06-10 71.62 71.65 71.54 71.61 3925100.0 -0.15%
>>> 2024-06-07 71.83 71.83 71.71 71.72 3826500.0 -0.8%
>>> 2024-06-06 72.17 72.33 72.17 72.30 4119700.0 0.01%
>>> 2024-06-05 72.18 72.30 72.00 72.29 5506400.0 0.28%
>>> 2024-06-04 71.96 72.14 71.91 72.09 5298400.0 0.38%
>>> 2024-06-03 71.57 71.83 71.53 71.82 4798900.0 0.25%
>>> 2024-05-31 71.55 71.68 71.54 71.64 4193000.0 0.36%
>>> 2024-05-30 71.32 71.42 71.26 71.38 3723200.0 0.44%
>>> 2024-05-29 71.20 71.21 70.97 71.07 4877500.0 -0.36%
>>> 2024-05-28 71.74 71.74 71.31 71.33 4743400.0 -0.47%
>>> 2024-05-24 71.57 71.69 71.53 71.67 4025200.0 0.11%
>>> 2024-05-23 71.82 71.85 71.51 71.59 3589900.0 -0.29%
>>> 2024-05-22 71.74 71.88 71.72 71.80 4306200.0 -0.13%
>>> 2024-05-21 71.93 71.93 71.85 71.89 4612300.0 0.21%
>>> 2024-05-20 71.77 71.80 71.73 71.74 3699600.0 -0.1%
>>> 2024-05-17 71.93 71.99 71.80 71.81 4373500.0 -0.25%
>>> 2024-05-16 72.13 72.16 71.97 71.99 4359500.0 -0.17%
>>> 2024-05-15 72.02 72.16 71.94 72.11 4208200.0 0.64%
>>> 2024-05-14 71.63 71.70 71.54 71.65 4272500.0 0.29%
>>> 2024-05-13 71.60 71.60 71.43 71.44 5600500.0 0.08%
>>> 2024-05-10 71.46 71.48 71.35 71.38 5562000.0 -0.28%
>>> 2024-05-09 71.40 71.62 71.36 71.58 4525200.0 0.27%
>>> 2024-05-08 71.42 71.47 71.39 71.39 6774500.0 -0.24%
>>> 2024-05-07 71.64 71.73 71.51 71.56 4635400.0 0.2%
>>> 2024-05-06 71.40 71.47 71.34 71.42 5584300.0 0.1%
>>> 2024-05-03 71.45 71.55 71.18 71.35 7256900.0 0.51%
>>> 2024-05-02 70.69 71.02 70.65 70.99 6014800.0 0.4%
>>> 2024-05-01 70.60 70.93 70.50 70.71 8119200.0 0.06%
>>> 2024-04-30 70.73 70.84 70.61 70.67 6605800.0 -0.38%
>>> 2024-04-29 70.85 70.98 70.82 70.94 4799500.0 0.3%
>>> 2024-04-26 70.70 70.83 70.70 70.73 4256600.0 0.23%
>>> 2024-04-25 70.45 70.59 70.37 70.57 5367500.0 -0.28%
>>> 2024-04-24 70.84 70.84 70.63 70.77 4616600.0 -0.25%
>>> 2024-04-23 70.78 71.11 70.71 70.95 6044400.0 0.18%
>>> 2024-04-22 70.76 70.88 70.72 70.82 5938300.0 0.04%
>>> 2024-04-19 70.85 70.88 70.73 70.79 8338300.0 0.13%
>>> 2024-04-18 70.88 70.89 70.64 70.70 6349500.0 -0.27%
>>> 2024-04-17 70.77 70.94 70.66 70.89 6568500.0 0.48%
>>> 2024-04-16 70.52 70.61 70.42 70.55 14378900.0 -0.25%
>>> 2024-04-15 70.85 70.86 70.63 70.73 8079200.0 -0.66%
>>> 2024-04-12 71.26 71.35 71.19 71.20 12479100.0 0.23%
>>> 2024-04-11 71.19 71.23 70.91 71.04 16574100.0 0.0%
>>> 2024-04-10 71.38 71.40 71.01 71.04 8196500.0 -1.17%
>>> 2024-04-09 71.82 71.93 71.81 71.88 8886200.0 0.36%
>>> 2024-04-08 71.61 71.70 71.57 71.62 13873100.0 -0.08%
>>> 2024-04-05 71.77 71.93 71.68 71.68 11531700.0 -0.5%

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