(BOND)
92.71
-0.19 (-0.20%)
At close: Mar 03, 2025, 3:59 PM
92.73
0.02%
After-hours: Mar 03, 2025, 04:10 PM EST
BOND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 92.26 | 92.77 | 92.22 | 92.73 | -0.17 | -0.18% | 779,894 |
| Feb 28, 2025 | 92.74 | 92.93 | 92.54 | 92.90 | 0.49 | 0.53% | 729,800 |
| Feb 27, 2025 | 92.37 | 92.52 | 92.32 | 92.41 | -0.18 | -0.19% | 227,800 |
| Feb 26, 2025 | 92.31 | 92.66 | 92.26 | 92.59 | 0.12 | 0.13% | 607,900 |
| Feb 25, 2025 | 92.22 | 92.48 | 92.21 | 92.47 | 0.61 | 0.66% | 425,100 |
| Feb 24, 2025 | 91.60 | 91.92 | 91.55 | 91.86 | 0.13 | 0.14% | 305,600 |
| Feb 21, 2025 | 91.34 | 91.81 | 91.34 | 91.73 | 0.43 | 0.47% | 209,800 |
| Feb 20, 2025 | 91.14 | 91.32 | 91.14 | 91.30 | 0.18 | 0.20% | 186,400 |
| Feb 19, 2025 | 90.88 | 91.13 | 90.85 | 91.12 | 0.20 | 0.22% | 203,400 |
| Feb 18, 2025 | 91.09 | 91.19 | 90.88 | 90.92 | -0.44 | -0.48% | 283,800 |
| Feb 14, 2025 | 91.38 | 91.56 | 91.31 | 91.36 | 0.33 | 0.36% | 1,411,100 |
| Feb 13, 2025 | 90.80 | 91.17 | 90.78 | 91.03 | 0.70 | 0.77% | 591,200 |
| Feb 12, 2025 | 90.33 | 90.48 | 90.12 | 90.33 | -0.45 | -0.50% | 515,258 |
| Feb 11, 2025 | 90.88 | 90.90 | 90.76 | 90.78 | -0.25 | -0.27% | 377,700 |
| Feb 10, 2025 | 91.13 | 91.27 | 90.98 | 91.03 | 0.05 | 0.05% | 300,673 |
| Feb 7, 2025 | 91.09 | 91.22 | 90.89 | 90.98 | -0.29 | -0.32% | 282,952 |
| Feb 6, 2025 | 91.32 | 91.43 | 91.15 | 91.27 | -0.11 | -0.12% | 296,431 |
| Feb 5, 2025 | 91.23 | 91.56 | 91.16 | 91.38 | 0.57 | 0.63% | 403,983 |
| Feb 4, 2025 | 90.56 | 90.89 | 90.50 | 90.81 | 0.14 | 0.15% | 302,708 |
| Feb 3, 2025 | 90.81 | 91.12 | 90.53 | 90.67 | -0.30 | -0.33% | 632,300 |
| Jan 31, 2025 | 91.10 | 91.27 | 90.80 | 90.97 | -0.16 | -0.18% | 148,300 |
| Jan 30, 2025 | 91.14 | 91.32 | 91.10 | 91.13 | 0.09 | 0.10% | 261,000 |
| Jan 29, 2025 | 91.08 | 91.17 | 90.80 | 91.04 | -0.03 | -0.03% | 275,618 |
| Jan 28, 2025 | 90.78 | 91.08 | 90.78 | 91.07 | 0.02 | 0.02% | 308,800 |
| Jan 27, 2025 | 90.95 | 91.08 | 90.83 | 91.05 | 0.55 | 0.61% | 410,200 |
| Jan 24, 2025 | 90.29 | 90.62 | 90.28 | 90.50 | 0.11 | 0.12% | 272,400 |
| Jan 23, 2025 | 90.24 | 90.45 | 90.24 | 90.39 | -0.17 | -0.19% | 249,200 |
| Jan 22, 2025 | 90.66 | 90.73 | 90.43 | 90.56 | -0.18 | -0.20% | 216,600 |
| Jan 21, 2025 | 90.65 | 90.74 | 90.57 | 90.74 | 0.39 | 0.43% | 361,200 |
| Jan 17, 2025 | 90.46 | 90.55 | 90.32 | 90.35 | -0.06 | -0.07% | 278,100 |
| Jan 16, 2025 | 90.11 | 90.55 | 90.03 | 90.41 | 0.21 | 0.23% | 577,000 |
| Jan 15, 2025 | 90.11 | 90.25 | 90.01 | 90.20 | 0.91 | 1.02% | 277,700 |
| Jan 14, 2025 | 89.29 | 89.36 | 89.19 | 89.29 | 0.02 | 0.02% | 429,800 |
| Jan 13, 2025 | 89.33 | 89.39 | 89.17 | 89.27 | -0.09 | -0.10% | 298,600 |
| Jan 10, 2025 | 89.51 | 89.69 | 89.32 | 89.36 | -0.60 | -0.67% | 292,300 |
| Jan 8, 2025 | 89.79 | 90.07 | 89.76 | 89.96 | -0.02 | -0.02% | 239,500 |
| Jan 7, 2025 | 90.13 | 90.24 | 89.80 | 89.98 | -0.27 | -0.30% | 327,700 |
| Jan 6, 2025 | 90.22 | 90.34 | 90.11 | 90.25 | -0.10 | -0.11% | 212,200 |
| Jan 3, 2025 | 90.56 | 90.63 | 90.31 | 90.35 | -0.11 | -0.12% | 417,200 |
| Jan 2, 2025 | 90.66 | 90.69 | 90.30 | 90.46 | 0.04 | 0.04% | 294,200 |
| Dec 31, 2024 | 90.64 | 90.69 | 90.28 | 90.42 | -0.49 | -0.54% | 332,200 |
| Dec 30, 2024 | 90.85 | 90.99 | 90.76 | 90.91 | 0.49 | 0.54% | 504,400 |
| Dec 27, 2024 | 90.70 | 90.75 | 90.38 | 90.42 | -0.17 | -0.19% | 492,100 |
| Dec 26, 2024 | 90.34 | 90.67 | 90.31 | 90.59 | 0.03 | 0.03% | 289,900 |
| Dec 24, 2024 | 90.31 | 90.63 | 90.31 | 90.56 | 0.07 | 0.08% | 135,900 |
| Dec 23, 2024 | 90.86 | 90.89 | 90.39 | 90.49 | -0.39 | -0.43% | 276,600 |
| Dec 20, 2024 | 91.00 | 91.19 | 90.82 | 90.88 | 0.30 | 0.33% | 285,800 |
| Dec 19, 2024 | 90.65 | 90.68 | 90.40 | 90.58 | -0.30 | -0.33% | 360,600 |
| Dec 18, 2024 | 91.59 | 91.66 | 90.72 | 90.88 | -0.64 | -0.70% | 252,100 |
| Dec 17, 2024 | 91.60 | 91.67 | 91.48 | 91.52 | -0.03 | -0.03% | 344,400 |