(BNDX)
48.90
-0.03 (-0.06%)
At close: Apr 11, 2025, 3:59 PM
49.30
0.83%
After-hours: Apr 11, 2025, 05:47 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 49.54 | 49.54 | 49.58 | 49.58 | 48.84 | 48.84 | 48.90 | 48.90 | -0.06% | 4,162,705 |
| Apr 10, 2025 | 48.77 | 48.77 | 49.06 | 49.06 | 48.77 | 48.77 | 48.93 | 48.93 | 0.33% | 4,856,000 |
| Apr 9, 2025 | 48.84 | 48.84 | 49.07 | 49.07 | 48.61 | 48.61 | 48.77 | 48.77 | -0.39% | 6,086,500 |
| Apr 8, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.75 | 48.75 | 48.96 | 48.96 | 0.20% | 9,228,600 |
| Apr 7, 2025 | 49.08 | 49.08 | 49.12 | 49.12 | 48.78 | 48.78 | 48.86 | 48.86 | -0.45% | 6,083,518 |
| Apr 4, 2025 | 49.16 | 49.16 | 49.27 | 49.27 | 49.07 | 49.07 | 49.08 | 49.08 | 0.16% | 5,206,947 |
| Apr 3, 2025 | 49.02 | 49.02 | 49.06 | 49.06 | 48.97 | 48.97 | 49.00 | 49.00 | 0.37% | 4,774,028 |
| Apr 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.73 | 48.73 | 48.82 | 48.82 | -0.02% | 3,538,267 |
| Apr 1, 2025 | 48.81 | 48.81 | 48.89 | 48.89 | 48.80 | 48.80 | 48.83 | 48.83 | 0.02% | 4,106,048 |
| Mar 31, 2025 | 48.85 | 48.74 | 48.90 | 48.79 | 48.77 | 48.66 | 48.82 | 48.71 | 0.00% | 4,800,737 |
| Mar 28, 2025 | 48.75 | 48.64 | 48.85 | 48.74 | 48.75 | 48.64 | 48.82 | 48.71 | 0.35% | 2,409,800 |
| Mar 27, 2025 | 48.63 | 48.52 | 48.68 | 48.57 | 48.61 | 48.50 | 48.65 | 48.54 | 0.06% | 2,162,624 |
| Mar 26, 2025 | 48.61 | 48.50 | 48.65 | 48.54 | 48.55 | 48.44 | 48.62 | 48.51 | 0.00% | 2,882,579 |
| Mar 25, 2025 | 48.71 | 48.60 | 48.71 | 48.60 | 48.51 | 48.40 | 48.62 | 48.51 | 0.02% | 2,640,576 |
| Mar 24, 2025 | 48.66 | 48.55 | 48.66 | 48.55 | 48.58 | 48.47 | 48.61 | 48.50 | -0.10% | 2,477,900 |
| Mar 21, 2025 | 48.69 | 48.58 | 48.74 | 48.63 | 48.65 | 48.54 | 48.66 | 48.55 | -0.06% | 2,523,900 |
| Mar 20, 2025 | 49.13 | 49.02 | 49.13 | 49.02 | 48.66 | 48.55 | 48.69 | 48.58 | -0.06% | 2,751,000 |
| Mar 19, 2025 | 48.60 | 48.49 | 48.73 | 48.62 | 48.56 | 48.45 | 48.72 | 48.61 | 0.31% | 2,974,200 |
| Mar 18, 2025 | 48.50 | 48.39 | 48.58 | 48.47 | 48.47 | 48.36 | 48.57 | 48.46 | 0.06% | 4,303,229 |
| Mar 17, 2025 | 48.57 | 48.46 | 48.66 | 48.55 | 48.51 | 48.40 | 48.54 | 48.43 | 0.17% | 3,800,636 |
| Mar 14, 2025 | 48.41 | 48.30 | 48.48 | 48.37 | 48.40 | 48.29 | 48.46 | 48.35 | -0.04% | 4,971,721 |
| Mar 13, 2025 | 48.36 | 48.25 | 48.51 | 48.40 | 48.36 | 48.25 | 48.48 | 48.37 | 0.14% | 8,339,000 |
| Mar 12, 2025 | 48.36 | 48.25 | 48.44 | 48.33 | 48.35 | 48.24 | 48.41 | 48.30 | 0.17% | 7,370,100 |
| Mar 11, 2025 | 48.56 | 48.45 | 48.68 | 48.57 | 48.29 | 48.18 | 48.33 | 48.22 | -0.35% | 7,728,506 |
| Mar 10, 2025 | 48.57 | 48.46 | 48.57 | 48.46 | 48.48 | 48.37 | 48.50 | 48.39 | 0.02% | 4,978,516 |
| Mar 7, 2025 | 48.68 | 48.57 | 48.68 | 48.57 | 48.47 | 48.36 | 48.49 | 48.38 | 0.00% | 3,789,600 |
| Mar 6, 2025 | 48.41 | 48.30 | 48.52 | 48.41 | 48.33 | 48.22 | 48.49 | 48.38 | -0.25% | 4,618,912 |
| Mar 5, 2025 | 48.79 | 48.68 | 48.79 | 48.68 | 48.58 | 48.47 | 48.61 | 48.50 | -0.65% | 13,352,373 |
| Mar 4, 2025 | 49.20 | 49.09 | 49.29 | 49.18 | 48.92 | 48.81 | 48.93 | 48.82 | -0.81% | 4,459,300 |
| Mar 3, 2025 | 49.16 | 49.05 | 49.34 | 49.23 | 49.16 | 49.05 | 49.33 | 49.22 | -0.34% | 3,977,501 |
| Feb 28, 2025 | 49.46 | 49.26 | 49.51 | 49.31 | 49.41 | 49.21 | 49.50 | 49.30 | 0.34% | 3,225,600 |
| Feb 27, 2025 | 49.29 | 49.09 | 49.35 | 49.15 | 49.27 | 49.07 | 49.33 | 49.13 | -0.10% | 2,348,138 |
| Feb 26, 2025 | 49.32 | 49.12 | 49.39 | 49.19 | 49.29 | 49.09 | 49.38 | 49.18 | 0.20% | 2,395,994 |
| Feb 25, 2025 | 49.28 | 49.08 | 49.30 | 49.10 | 49.23 | 49.03 | 49.28 | 49.08 | 0.39% | 3,135,600 |
| Feb 24, 2025 | 49.10 | 48.90 | 49.20 | 49.00 | 49.08 | 48.88 | 49.09 | 48.89 | -0.22% | 2,386,300 |
| Feb 21, 2025 | 49.09 | 48.89 | 49.21 | 49.01 | 49.09 | 48.89 | 49.20 | 49.00 | 0.47% | 2,445,702 |
| Feb 20, 2025 | 48.94 | 48.74 | 48.99 | 48.79 | 48.94 | 48.74 | 48.97 | 48.77 | -0.04% | 3,228,039 |
| Feb 19, 2025 | 48.98 | 48.78 | 49.00 | 48.80 | 48.92 | 48.72 | 48.99 | 48.79 | -0.12% | 3,410,647 |
| Feb 18, 2025 | 49.33 | 49.13 | 49.33 | 49.13 | 49.04 | 48.84 | 49.05 | 48.85 | -0.26% | 3,967,100 |
| Feb 14, 2025 | 49.26 | 49.06 | 49.26 | 49.06 | 49.18 | 48.98 | 49.18 | 48.98 | -0.20% | 2,175,432 |
| Feb 13, 2025 | 49.21 | 49.01 | 49.30 | 49.10 | 49.21 | 49.01 | 49.28 | 49.08 | 0.43% | 2,870,900 |
| Feb 12, 2025 | 49.06 | 48.86 | 49.12 | 48.92 | 49.03 | 48.83 | 49.07 | 48.87 | -0.26% | 2,835,015 |
| Feb 11, 2025 | 49.25 | 49.05 | 49.25 | 49.05 | 49.17 | 48.97 | 49.20 | 49.00 | -0.34% | 2,415,600 |
| Feb 10, 2025 | 49.36 | 49.16 | 49.42 | 49.22 | 49.35 | 49.15 | 49.37 | 49.17 | 0.12% | 2,398,169 |
| Feb 7, 2025 | 49.26 | 49.06 | 49.33 | 49.13 | 49.22 | 49.02 | 49.31 | 49.11 | -0.14% | 2,443,529 |
| Feb 6, 2025 | 49.34 | 49.14 | 49.39 | 49.19 | 49.32 | 49.12 | 49.38 | 49.18 | 0.00% | 2,682,697 |
| Feb 5, 2025 | 49.39 | 49.19 | 49.43 | 49.23 | 49.36 | 49.16 | 49.38 | 49.18 | 0.18% | 5,509,800 |
| Feb 4, 2025 | 49.19 | 48.99 | 49.29 | 49.09 | 49.19 | 48.99 | 49.29 | 49.09 | 0.14% | 3,507,947 |
| Feb 3, 2025 | 49.32 | 49.12 | 49.36 | 49.16 | 49.19 | 48.99 | 49.22 | 49.02 | 0.10% | 3,973,528 |
| Jan 31, 2025 | 49.19 | 48.88 | 49.24 | 48.93 | 49.14 | 48.83 | 49.17 | 48.86 | 0.10% | 2,810,800 |