Historical Data: BND

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-08-21 72.30 72.35 72.20 72.23 7013600.0 -0.15%
>>> 2026-08-20 72.33 72.43 72.27 72.34 7095400.0 -0.3%
>>> 2026-08-19 72.51 72.57 72.39 72.56 6644700.0 0.47%
>>> 2026-08-18 72.08 72.26 72.07 72.22 6902300.0 0.08%
>>> 2026-08-17 72.24 72.29 72.13 72.16 7752100.0 -0.21%
>>> 2026-08-14 72.47 72.48 72.27 72.31 6219800.0 -0.23%
>>> 2026-08-13 72.49 72.61 72.45 72.48 16962500.0 0.28%
>>> 2026-08-12 72.39 72.39 72.25 72.28 7233400.0 0.1%
>>> 2026-08-11 72.25 72.32 72.20 72.21 9482900.0 0.08%
>>> 2026-08-10 72.37 72.37 72.14 72.15 5899200.0 -0.35%
>>> 2026-08-07 72.45 72.48 72.32 72.40 10067600.0 0.21%
>>> 2026-08-06 72.35 72.38 72.22 72.25 9424200.0 -0.29%
>>> 2026-08-05 72.42 72.50 72.37 72.46 11713600.0 0.03%
>>> 2026-08-04 72.34 72.45 72.33 72.44 7988700.0 0.4%
>>> 2026-08-03 72.12 72.18 72.07 72.15 6747500.0 -0.11%
>>> 2026-07-31 72.30 72.33 72.13 72.23 6363100.0 -0.26%
>>> 2026-07-30 72.44 72.48 72.36 72.42 7744200.0 0.06%
>>> 2026-07-29 72.56 72.63 72.37 72.38 6755300.0 -0.36%
>>> 2026-07-28 72.53 72.70 72.51 72.64 5279700.0 0.25%
>>> 2026-07-27 72.43 72.50 72.39 72.46 5667200.0 0.21%
>>> 2026-07-24 72.27 72.43 72.27 72.31 5695400.0 0.08%
>>> 2026-07-23 72.20 72.27 72.17 72.25 7641600.0 -0.21%
>>> 2026-07-22 72.49 72.52 72.38 72.40 5863000.0 -0.17%
>>> 2026-07-21 72.57 72.58 72.48 72.52 5679100.0 -0.22%
>>> 2026-07-20 72.83 72.84 72.62 72.68 5578300.0 -0.25%
>>> 2026-07-17 72.89 73.00 72.84 72.86 5836000.0 0.07%
>>> 2026-07-16 72.73 72.83 72.69 72.81 6108700.0 -0.01%
>>> 2026-07-15 72.75 72.89 72.72 72.82 6181200.0 0.17%
>>> 2026-07-14 72.69 72.79 72.63 72.70 8081100.0 0.28%
>>> 2026-07-13 72.65 72.75 72.49 72.50 7595500.0 -0.37%
>>> 2026-07-10 72.83 72.85 72.70 72.77 7170500.0 -0.08%
>>> 2026-07-09 72.75 72.92 72.75 72.83 8250700.0 0.18%
>>> 2026-07-08 72.73 72.74 72.59 72.70 8944900.0 -0.21%
>>> 2026-07-07 73.01 73.04 72.80 72.85 8412400.0 -0.4%
>>> 2026-07-06 73.09 73.14 73.03 73.14 10191800.0 0.04%
>>> 2026-07-02 73.06 73.17 73.04 73.11 7627600.0 0.07%
>>> 2026-07-01 73.03 73.14 72.99 73.06 20719000.0 -0.15%
>>> 2026-06-30 73.38 73.38 73.16 73.17 11653200.0 -0.41%
>>> 2026-06-29 73.45 73.48 73.40 73.47 7224800.0 0.05%
>>> 2026-06-26 73.33 73.47 73.32 73.43 5965100.0 0.1%
>>> 2026-06-25 73.41 73.48 73.35 73.36 7638100.0 0.07%
>>> 2026-06-24 73.24 73.36 73.22 73.31 7819400.0 0.45%
>>> 2026-06-23 72.94 73.06 72.94 72.98 7081800.0 0.11%
>>> 2026-06-22 72.93 72.98 72.87 72.90 7359400.0 -0.27%
>>> 2026-06-18 73.08 73.26 73.08 73.10 6312500.0 -0.05%
>>> 2026-06-17 73.42 73.47 73.12 73.14 8531600.0 -0.37%
>>> 2026-06-16 73.34 73.48 73.32 73.41 5902800.0 0.15%
>>> 2026-06-15 73.38 73.43 73.29 73.30 7738300.0 0.08%
>>> 2026-06-12 73.21 73.29 73.11 73.24 7379300.0 -0.12%
>>> 2026-06-11 72.98 73.36 72.93 73.33 9058700.0 0.58%
>>> 2026-06-10 72.97 73.04 72.84 72.91 5252500.0 -0.08%
>>> 2026-06-09 72.92 73.00 72.84 72.97 8703500.0 0.22%
>>> 2026-06-08 72.98 73.01 72.80 72.81 14019000.0 -0.03%
>>> 2026-06-05 72.94 72.95 72.82 72.83 8487200.0 -0.45%
>>> 2026-06-04 73.19 73.23 73.13 73.16 6815000.0 0.14%
>>> 2026-06-03 73.04 73.12 72.98 73.06 9330700.0 -0.19%
>>> 2026-06-02 73.27 73.30 73.16 73.20 7682700.0 0.03%
>>> 2026-06-01 73.00 73.19 72.94 73.18 7268300.0 -0.04%
>>> 2026-05-29 73.22 73.30 73.13 73.21 9177400.0 0.05%
>>> 2026-05-28 73.04 73.23 72.99 73.17 7239100.0 0.19%
>>> 2026-05-27 73.04 73.09 72.99 73.03 7349100.0 0.1%
>>> 2026-05-26 73.01 73.03 72.88 72.96 7374200.0 0.29%
>>> 2026-05-22 72.79 72.80 72.58 72.75 6817600.0 -0.25%
>>> 2026-05-21 72.65 72.94 72.58 72.93 10364600.0 0.11%
>>> 2026-05-20 72.48 72.90 72.46 72.85 11123000.0 0.55%
>>> 2026-05-19 72.47 72.55 72.34 72.45 13221200.0 -0.33%
>>> 2026-05-18 72.78 72.86 72.59 72.69 8771700.0 -0.07%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice