(BNDX)
48.92
-0.41 (-0.83%)
At close: Mar 04, 2025, 3:59 PM
48.93
0.02%
After-hours: Mar 04, 2025, 04:00 PM EST
BNDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 49.16 | 49.34 | 49.16 | 49.33 | -0.17 | -0.34% | 3,971,360 |
| Feb 28, 2025 | 49.46 | 49.51 | 49.41 | 49.50 | 0.17 | 0.34% | 3,225,600 |
| Feb 27, 2025 | 49.29 | 49.35 | 49.27 | 49.33 | -0.05 | -0.10% | 2,348,138 |
| Feb 26, 2025 | 49.32 | 49.39 | 49.29 | 49.38 | 0.10 | 0.20% | 2,395,994 |
| Feb 25, 2025 | 49.28 | 49.30 | 49.23 | 49.28 | 0.19 | 0.39% | 3,135,600 |
| Feb 24, 2025 | 49.10 | 49.20 | 49.08 | 49.09 | -0.11 | -0.22% | 2,386,300 |
| Feb 21, 2025 | 49.09 | 49.21 | 49.09 | 49.20 | 0.23 | 0.47% | 2,445,702 |
| Feb 20, 2025 | 48.94 | 48.99 | 48.94 | 48.97 | -0.02 | -0.04% | 3,228,039 |
| Feb 19, 2025 | 48.98 | 49.00 | 48.92 | 48.99 | -0.06 | -0.12% | 3,410,647 |
| Feb 18, 2025 | 49.33 | 49.33 | 49.04 | 49.05 | -0.13 | -0.26% | 3,967,100 |
| Feb 14, 2025 | 49.26 | 49.26 | 49.18 | 49.18 | -0.10 | -0.20% | 2,175,432 |
| Feb 13, 2025 | 49.21 | 49.30 | 49.21 | 49.28 | 0.21 | 0.43% | 2,870,900 |
| Feb 12, 2025 | 49.06 | 49.12 | 49.03 | 49.07 | -0.13 | -0.26% | 2,835,015 |
| Feb 11, 2025 | 49.25 | 49.25 | 49.17 | 49.20 | -0.17 | -0.34% | 2,415,600 |
| Feb 10, 2025 | 49.36 | 49.42 | 49.35 | 49.37 | 0.06 | 0.12% | 2,398,169 |
| Feb 7, 2025 | 49.26 | 49.33 | 49.22 | 49.31 | -0.07 | -0.14% | 2,443,529 |
| Feb 6, 2025 | 49.34 | 49.39 | 49.32 | 49.38 | 0.00 | 0.00% | 2,682,697 |
| Feb 5, 2025 | 49.39 | 49.43 | 49.36 | 49.38 | 0.09 | 0.18% | 5,509,800 |
| Feb 4, 2025 | 49.19 | 49.29 | 49.19 | 49.29 | 0.07 | 0.14% | 3,507,947 |
| Feb 3, 2025 | 49.32 | 49.36 | 49.19 | 49.22 | 0.05 | 0.10% | 3,973,528 |
| Jan 31, 2025 | 49.19 | 49.24 | 49.14 | 49.17 | 0.05 | 0.10% | 2,810,800 |
| Jan 30, 2025 | 49.08 | 49.15 | 49.08 | 49.12 | 0.14 | 0.29% | 2,305,657 |
| Jan 29, 2025 | 48.96 | 49.07 | 48.92 | 48.98 | -0.01 | -0.02% | 2,335,200 |
| Jan 28, 2025 | 48.93 | 49.00 | 48.93 | 48.99 | 0.00 | 0.00% | 2,408,648 |
| Jan 27, 2025 | 49.00 | 49.02 | 48.94 | 48.99 | 0.11 | 0.23% | 2,905,805 |
| Jan 24, 2025 | 48.81 | 48.91 | 48.81 | 48.88 | -0.03 | -0.06% | 2,698,500 |
| Jan 23, 2025 | 48.80 | 48.92 | 48.80 | 48.91 | -0.02 | -0.04% | 3,246,000 |
| Jan 22, 2025 | 49.00 | 49.00 | 48.82 | 48.93 | -0.04 | -0.08% | 2,920,500 |
| Jan 21, 2025 | 48.90 | 49.00 | 48.90 | 48.97 | 0.07 | 0.14% | 3,607,700 |
| Jan 17, 2025 | 48.81 | 48.93 | 48.81 | 48.90 | 0.11 | 0.23% | 2,158,845 |
| Jan 16, 2025 | 48.52 | 48.82 | 48.52 | 48.79 | 0.07 | 0.14% | 2,367,105 |
| Jan 15, 2025 | 48.48 | 48.75 | 48.48 | 48.72 | 0.30 | 0.62% | 2,729,642 |
| Jan 14, 2025 | 48.46 | 48.50 | 48.38 | 48.42 | -0.09 | -0.19% | 4,467,300 |
| Jan 13, 2025 | 48.49 | 48.55 | 48.49 | 48.51 | -0.02 | -0.04% | 2,964,800 |
| Jan 10, 2025 | 48.58 | 48.62 | 48.51 | 48.53 | -0.21 | -0.43% | 4,593,449 |
| Jan 8, 2025 | 48.77 | 48.77 | 48.66 | 48.74 | -0.09 | -0.18% | 2,776,829 |
| Jan 7, 2025 | 48.95 | 48.95 | 48.80 | 48.83 | -0.13 | -0.27% | 2,934,200 |
| Jan 6, 2025 | 48.91 | 48.98 | 48.90 | 48.96 | 0.00 | 0.00% | 2,829,300 |
| Jan 3, 2025 | 49.09 | 49.09 | 48.95 | 48.96 | -0.13 | -0.26% | 2,323,000 |
| Jan 2, 2025 | 49.12 | 49.18 | 49.05 | 49.09 | 0.04 | 0.08% | 3,115,310 |
| Dec 31, 2024 | 49.11 | 49.19 | 49.03 | 49.05 | -0.02 | -0.04% | 3,109,441 |
| Dec 30, 2024 | 48.92 | 49.10 | 48.92 | 49.07 | 0.16 | 0.33% | 4,711,430 |
| Dec 27, 2024 | 49.12 | 49.12 | 48.91 | 48.91 | -0.21 | -0.43% | 12,032,117 |
| Dec 26, 2024 | 49.04 | 49.12 | 49.00 | 49.12 | 0.03 | 0.06% | 3,352,410 |
| Dec 24, 2024 | 48.98 | 49.09 | 48.98 | 49.09 | -0.95 | -1.90% | 2,268,608 |
| Dec 23, 2024 | 50.08 | 50.11 | 50.03 | 50.04 | -0.11 | -0.22% | 3,522,918 |
| Dec 20, 2024 | 50.18 | 50.21 | 50.14 | 50.15 | 0.12 | 0.24% | 3,453,505 |
| Dec 19, 2024 | 50.03 | 50.07 | 50.00 | 50.03 | -0.04 | -0.08% | 3,648,236 |
| Dec 18, 2024 | 50.25 | 50.29 | 50.07 | 50.07 | -0.21 | -0.42% | 2,769,138 |
| Dec 17, 2024 | 50.30 | 50.33 | 50.26 | 50.28 | -0.01 | -0.02% | 2,951,400 |