(BND)
73.59
-0.07 (-0.10%)
At close: Mar 03, 2025, 3:59 PM
73.60
0.02%
Pre-market: Mar 04, 2025, 04:52 AM EST
BND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 73.25 | 73.63 | 73.22 | 73.61 | -0.05 | -0.07% | 7,539,319 |
| Feb 28, 2025 | 73.52 | 73.69 | 73.41 | 73.66 | 0.31 | 0.42% | 8,363,466 |
| Feb 27, 2025 | 73.31 | 73.42 | 73.22 | 73.35 | -0.09 | -0.12% | 14,908,532 |
| Feb 26, 2025 | 73.31 | 73.48 | 73.21 | 73.44 | 0.11 | 0.15% | 5,825,665 |
| Feb 25, 2025 | 73.11 | 73.33 | 73.05 | 73.33 | 0.46 | 0.63% | 4,835,591 |
| Feb 24, 2025 | 72.70 | 72.92 | 72.69 | 72.87 | 0.10 | 0.14% | 5,580,117 |
| Feb 21, 2025 | 72.54 | 72.86 | 72.53 | 72.77 | 0.32 | 0.44% | 4,460,631 |
| Feb 20, 2025 | 72.46 | 72.50 | 72.42 | 72.45 | 0.09 | 0.12% | 6,199,049 |
| Feb 19, 2025 | 72.29 | 72.39 | 72.21 | 72.36 | 0.10 | 0.14% | 4,720,798 |
| Feb 18, 2025 | 72.35 | 72.45 | 72.25 | 72.26 | -0.27 | -0.37% | 7,151,704 |
| Feb 14, 2025 | 72.46 | 72.68 | 72.46 | 72.53 | 0.23 | 0.32% | 6,131,695 |
| Feb 13, 2025 | 72.16 | 72.37 | 72.07 | 72.30 | 0.43 | 0.60% | 6,452,940 |
| Feb 12, 2025 | 71.93 | 71.99 | 71.75 | 71.87 | -0.37 | -0.51% | 5,279,616 |
| Feb 11, 2025 | 72.31 | 72.31 | 72.18 | 72.24 | -0.12 | -0.17% | 6,871,183 |
| Feb 10, 2025 | 72.45 | 72.51 | 72.32 | 72.36 | 0.02 | 0.03% | 5,439,533 |
| Feb 7, 2025 | 72.39 | 72.44 | 72.27 | 72.34 | -0.22 | -0.30% | 6,415,636 |
| Feb 6, 2025 | 72.56 | 72.65 | 72.48 | 72.56 | -0.08 | -0.11% | 5,722,100 |
| Feb 5, 2025 | 72.52 | 72.76 | 72.50 | 72.64 | 0.37 | 0.51% | 8,981,700 |
| Feb 4, 2025 | 72.04 | 72.29 | 71.97 | 72.27 | 0.10 | 0.14% | 7,296,233 |
| Feb 3, 2025 | 72.23 | 72.43 | 72.06 | 72.17 | -0.17 | -0.24% | 7,163,803 |
| Jan 31, 2025 | 72.48 | 72.54 | 72.20 | 72.34 | -0.10 | -0.14% | 6,738,335 |
| Jan 30, 2025 | 72.46 | 72.53 | 72.38 | 72.44 | 0.10 | 0.14% | 5,622,434 |
| Jan 29, 2025 | 72.43 | 72.49 | 72.17 | 72.34 | -0.04 | -0.06% | 5,780,349 |
| Jan 28, 2025 | 72.39 | 72.39 | 72.21 | 72.38 | -0.04 | -0.06% | 4,424,518 |
| Jan 27, 2025 | 72.34 | 72.44 | 72.26 | 72.42 | 0.38 | 0.53% | 8,621,200 |
| Jan 24, 2025 | 72.00 | 72.09 | 71.87 | 72.04 | 0.14 | 0.19% | 5,555,722 |
| Jan 23, 2025 | 72.00 | 72.00 | 71.80 | 71.90 | -0.11 | -0.15% | 7,529,793 |
| Jan 22, 2025 | 72.15 | 72.20 | 71.97 | 72.01 | -0.15 | -0.21% | 6,616,809 |
| Jan 21, 2025 | 72.21 | 72.21 | 72.07 | 72.16 | 0.21 | 0.29% | 8,491,622 |
| Jan 17, 2025 | 72.10 | 72.10 | 71.91 | 71.95 | 0.02 | 0.03% | 5,600,397 |
| Jan 16, 2025 | 71.70 | 72.03 | 71.64 | 71.93 | 0.14 | 0.20% | 8,494,105 |
| Jan 15, 2025 | 71.60 | 71.88 | 71.60 | 71.79 | 0.57 | 0.80% | 5,867,900 |
| Jan 14, 2025 | 71.15 | 71.25 | 71.11 | 71.22 | 0.05 | 0.07% | 5,166,000 |
| Jan 13, 2025 | 71.24 | 71.25 | 71.10 | 71.17 | -0.07 | -0.10% | 11,856,578 |
| Jan 10, 2025 | 71.74 | 71.74 | 71.18 | 71.24 | -0.37 | -0.52% | 9,602,447 |
| Jan 8, 2025 | 71.48 | 71.66 | 71.45 | 71.61 | 0.08 | 0.11% | 5,844,375 |
| Jan 7, 2025 | 71.72 | 71.77 | 71.44 | 71.53 | -0.25 | -0.35% | 7,875,935 |
| Jan 6, 2025 | 71.78 | 71.88 | 71.70 | 71.78 | -0.07 | -0.10% | 5,375,718 |
| Jan 3, 2025 | 71.97 | 72.06 | 71.83 | 71.85 | -0.09 | -0.13% | 6,857,104 |
| Jan 2, 2025 | 72.19 | 72.19 | 71.85 | 71.94 | 0.03 | 0.04% | 8,055,702 |
| Dec 31, 2024 | 72.09 | 72.17 | 71.88 | 71.91 | -0.12 | -0.17% | 8,724,265 |
| Dec 30, 2024 | 71.90 | 72.08 | 71.90 | 72.03 | 0.28 | 0.39% | 8,054,500 |
| Dec 27, 2024 | 71.89 | 71.93 | 71.74 | 71.75 | -0.15 | -0.21% | 9,019,079 |
| Dec 26, 2024 | 71.63 | 71.92 | 71.63 | 71.90 | 0.05 | 0.07% | 8,714,524 |
| Dec 24, 2024 | 71.65 | 71.85 | 71.62 | 71.85 | -0.13 | -0.18% | 4,185,300 |
| Dec 23, 2024 | 72.13 | 72.21 | 71.94 | 71.98 | -0.23 | -0.32% | 7,605,461 |
| Dec 20, 2024 | 72.30 | 72.41 | 72.19 | 72.21 | 0.22 | 0.31% | 6,696,400 |
| Dec 19, 2024 | 72.04 | 72.12 | 71.88 | 71.99 | -0.20 | -0.28% | 7,672,820 |
| Dec 18, 2024 | 72.76 | 72.82 | 72.18 | 72.19 | -0.57 | -0.78% | 7,962,700 |
| Dec 17, 2024 | 72.74 | 72.84 | 72.71 | 72.76 | 0.01 | 0.01% | 6,084,864 |