PIMCO Active Bond Exchang... (BOND)
NYSE: BOND
· Real-Time Price · USD
93.44
0.16 (0.17%)
At close: Sep 10, 2025, 3:59 PM
93.42
-0.02%
After-hours: Sep 10, 2025, 05:49 PM EDT
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 93.46 | 93.48 | 93.19 | 93.28 | 93.28 | -0.24% | 208,050 |
| Sep 8, 2025 | 93.34 | 93.50 | 93.32 | 93.50 | 93.50 | 0.44% | 229,000 |
| Sep 5, 2025 | 93.13 | 93.20 | 93.05 | 93.09 | 93.09 | 0.53% | 299,200 |
| Sep 4, 2025 | 92.49 | 92.64 | 92.36 | 92.60 | 92.60 | 0.39% | 265,100 |
| Sep 3, 2025 | 92.04 | 92.36 | 91.99 | 92.24 | 92.24 | 0.33% | 248,500 |
| Sep 2, 2025 | 91.90 | 92.00 | 91.84 | 91.94 | 91.94 | -0.66% | 274,000 |
| Aug 29, 2025 | 92.52 | 92.64 | 92.47 | 92.55 | 92.15 | -0.14% | 199,700 |
| Aug 28, 2025 | 92.54 | 92.69 | 92.47 | 92.68 | 92.28 | 0.16% | 174,100 |
| Aug 27, 2025 | 92.34 | 92.54 | 92.24 | 92.53 | 92.13 | 0.09% | 219,500 |
| Aug 26, 2025 | 92.37 | 92.49 | 92.27 | 92.45 | 92.45 | 0.14% | 207,500 |
| Aug 25, 2025 | 92.35 | 92.39 | 92.22 | 92.32 | 92.32 | -0.10% | 207,000 |
| Aug 22, 2025 | 92.13 | 92.48 | 92.07 | 92.41 | 92.41 | 0.48% | 253,500 |
| Aug 21, 2025 | 92.06 | 92.06 | 91.80 | 91.97 | 91.97 | -0.14% | 221,100 |
| Aug 20, 2025 | 92.05 | 92.17 | 91.99 | 92.10 | 92.10 | 0.08% | 201,200 |
| Aug 19, 2025 | 92.02 | 92.06 | 91.96 | 92.03 | 92.03 | 0.12% | 278,500 |
| Aug 18, 2025 | 91.96 | 92.00 | 91.79 | 91.92 | 91.92 | -0.08% | 226,900 |
| Aug 15, 2025 | 92.06 | 92.14 | 91.92 | 91.99 | 91.99 | -0.16% | 226,800 |
| Aug 14, 2025 | 92.31 | 92.31 | 92.09 | 92.14 | 92.14 | -0.28% | 186,800 |
| Aug 13, 2025 | 92.30 | 92.44 | 92.23 | 92.40 | 92.40 | 0.40% | 317,100 |
| Aug 12, 2025 | 91.95 | 92.04 | 91.85 | 92.03 | 92.03 | -0.05% | 186,100 |