(BND)
NASDAQ: BND
· Real-Time Price · USD
72.19
0.11 (0.15%)
At close: May 23, 2025, 3:59 PM
72.15
-0.05%
After-hours: May 23, 2025, 04:38 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 71.87 | 72.09 | 71.76 | 72.08 | 72.08 | n/a | 7,064,289 |
| May 21, 2025 | 72.15 | 72.20 | 71.80 | 71.88 | 71.88 | -0.28% | 10,880,400 |
| May 20, 2025 | 72.30 | 72.39 | 72.20 | 72.33 | 72.33 | 0.63% | 5,810,300 |
| May 19, 2025 | 72.17 | 72.48 | 72.06 | 72.46 | 72.46 | 0.18% | 5,787,990 |
| May 16, 2025 | 72.62 | 72.68 | 72.45 | 72.48 | 72.48 | 0.03% | 5,310,023 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.