(BNDX)
NASDAQ: BNDX
· Real-Time Price · USD
49.13
-0.19 (-0.39%)
At close: Aug 15, 2025, 12:35 PM
BNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.33 | 49.35 | 49.29 | 49.32 | 49.32 | -0.24% | 2,513,732 |
| Aug 13, 2025 | 49.36 | 49.44 | 49.36 | 49.44 | 49.44 | 0.32% | 2,937,549 |
| Aug 12, 2025 | 49.26 | 49.28 | 49.20 | 49.28 | 49.28 | -0.12% | 2,792,029 |
| Aug 11, 2025 | 49.33 | 49.37 | 49.32 | 49.34 | 49.34 | -0.04% | 2,528,327 |
| Aug 8, 2025 | 49.38 | 49.39 | 49.33 | 49.36 | 49.36 | -0.16% | 2,448,700 |
| Aug 7, 2025 | 49.41 | 49.46 | 49.41 | 49.44 | 49.44 | 0.04% | 2,354,850 |
| Aug 6, 2025 | 49.43 | 49.44 | 49.33 | 49.42 | 49.42 | -0.10% | 2,624,300 |
| Aug 5, 2025 | 49.41 | 49.49 | 49.41 | 49.47 | 49.47 | 0.00% | 5,914,300 |
| Aug 4, 2025 | 49.41 | 49.47 | 49.38 | 49.47 | 49.47 | 0.10% | 2,928,100 |
| Aug 1, 2025 | 49.38 | 49.45 | 49.35 | 49.42 | 49.42 | 0.14% | 3,401,100 |
| Jul 31, 2025 | 49.36 | 49.39 | 49.34 | 49.35 | 49.24 | 0.08% | 4,303,528 |
| Jul 30, 2025 | 49.31 | 49.36 | 49.28 | 49.31 | 49.20 | -0.12% | 4,707,805 |
| Jul 29, 2025 | 49.25 | 49.37 | 49.25 | 49.37 | 49.26 | 0.12% | 3,689,100 |
| Jul 28, 2025 | 49.29 | 49.34 | 49.29 | 49.31 | 49.20 | 0.12% | 3,389,800 |
| Jul 25, 2025 | 49.16 | 49.27 | 49.16 | 49.25 | 49.14 | 0.22% | 3,209,400 |
| Jul 24, 2025 | 49.09 | 49.16 | 49.09 | 49.14 | 49.03 | -0.16% | 3,469,400 |
| Jul 23, 2025 | 49.33 | 49.36 | 49.20 | 49.22 | 49.11 | -0.34% | 3,056,000 |
| Jul 22, 2025 | 49.37 | 49.44 | 49.37 | 49.39 | 49.28 | 0.08% | 2,726,110 |
| Jul 21, 2025 | 49.34 | 49.41 | 49.34 | 49.35 | 49.24 | 0.33% | 3,186,400 |
| Jul 18, 2025 | 49.18 | 49.21 | 49.16 | 49.19 | 49.08 | -0.04% | 2,807,957 |