SPDR Blmbg Barclays Aggre... (BNDS)
AMEX: BNDS
· Real-Time Price · USD
50.27
0.12 (0.23%)
At close: Aug 19, 2025, 3:50 PM
50.23
-0.08%
After-hours: Aug 19, 2025, 04:04 PM EDT
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.07 | 50.16 | 50.07 | 50.16 | 50.16 | 0.08% | 1,387 |
| Aug 15, 2025 | 50.03 | 50.13 | 50.03 | 50.12 | 50.12 | 0.06% | 2,100 |
| Aug 14, 2025 | 50.06 | 50.09 | 50.05 | 50.09 | 50.09 | -0.12% | 1,924 |
| Aug 13, 2025 | 49.97 | 50.15 | 49.92 | 50.15 | 50.15 | 0.34% | 3,722 |
| Aug 12, 2025 | 49.85 | 49.98 | 49.79 | 49.98 | 49.98 | 0.26% | 3,100 |
| Aug 11, 2025 | 49.69 | 49.86 | 49.69 | 49.85 | 49.85 | 0.14% | 2,300 |
| Aug 8, 2025 | 49.75 | 49.78 | 49.69 | 49.78 | 49.78 | 0.06% | 2,600 |
| Aug 7, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 49.75 | 0.00% | 1,400 |
| Aug 6, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 49.75 | 0.14% | 4,500 |
| Aug 5, 2025 | 49.70 | 49.73 | 49.65 | 49.68 | 49.68 | -0.02% | 4,121 |
| Aug 4, 2025 | 49.57 | 49.69 | 49.57 | 49.69 | 49.69 | 0.28% | 616 |
| Aug 1, 2025 | 49.53 | 49.55 | 49.53 | 49.55 | 49.55 | -0.10% | 2,941 |
| Jul 31, 2025 | 49.58 | 49.62 | 49.51 | 49.60 | 49.60 | 0.16% | 8,900 |
| Jul 30, 2025 | 49.57 | 49.57 | 49.51 | 49.52 | 49.52 | -0.74% | 3,700 |
| Jul 29, 2025 | 49.91 | 49.91 | 49.82 | 49.89 | 49.56 | 0.08% | 648 |
| Jul 28, 2025 | 49.79 | 49.87 | 49.79 | 49.85 | 49.52 | 0.04% | 1,400 |
| Jul 25, 2025 | 49.84 | 49.89 | 49.81 | 49.83 | 49.50 | 0.02% | 1,600 |
| Jul 24, 2025 | 49.81 | 49.82 | 49.81 | 49.82 | 49.48 | -0.02% | 400 |
| Jul 23, 2025 | 49.80 | 49.85 | 49.80 | 49.83 | 49.49 | 0.12% | 3,631 |
| Jul 22, 2025 | 49.80 | 49.84 | 49.75 | 49.77 | 49.44 | 0.06% | 8,600 |