Historical Data: BND

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

date open high low close volume change (%)
>>> 2026-10-16 70.71 70.94 70.68 70.82 13384600.0 0.01%
>>> 2026-10-15 70.97 71.00 70.76 70.81 12638700.0 0.58%
>>> 2026-10-14 70.00 70.45 69.96 70.40 15244600.0 0.1%
>>> 2026-10-13 70.36 70.38 70.25 70.33 15067400.0 0.11%
>>> 2026-10-12 70.17 70.27 70.13 70.25 10364500.0 0.04%
>>> 2026-10-09 70.15 70.25 70.08 70.22 10089400.0 0.0%
>>> 2026-10-08 69.92 70.23 69.87 70.22 23714700.0 0.31%
>>> 2026-10-07 69.68 70.07 69.66 70.00 11308800.0 -0.03%
>>> 2026-10-06 69.94 70.11 69.91 70.02 12221400.0 0.2%
>>> 2026-10-05 69.88 69.95 69.72 69.88 17720900.0 -0.09%
>>> 2026-10-02 70.24 70.30 69.88 69.94 13884100.0 -0.21%
>>> 2026-10-01 69.74 70.19 69.65 70.09 20246800.0 0.27%
>>> 2026-09-30 70.07 70.15 69.72 69.90 14736200.0 -0.11%
>>> 2026-09-29 70.01 70.02 69.77 69.98 12011700.0 -0.07%
>>> 2026-09-28 70.06 70.14 69.88 70.03 11046400.0 -0.5%
>>> 2026-09-25 70.29 70.40 70.09 70.38 9329800.0 0.26%
>>> 2026-09-24 70.61 70.64 70.19 70.20 12878000.0 -0.51%
>>> 2026-09-23 71.02 71.04 70.43 70.56 12871900.0 -0.84%
>>> 2026-09-22 71.18 71.21 71.05 71.16 7795700.0 0.01%
>>> 2026-09-21 71.14 71.15 71.06 71.15 7591100.0 -0.07%
>>> 2026-09-18 71.27 71.37 71.18 71.20 6688400.0 -0.38%
>>> 2026-09-17 71.41 71.48 71.34 71.47 7151000.0 0.51%
>>> 2026-09-16 71.24 71.41 71.09 71.11 7993000.0 -0.06%
>>> 2026-09-15 71.11 71.17 71.07 71.15 12776700.0 -0.03%
>>> 2026-09-14 71.14 71.35 71.03 71.17 11356000.0 -0.07%
>>> 2026-09-11 71.41 71.45 71.18 71.22 9358600.0 -0.07%
>>> 2026-09-10 71.41 71.51 71.25 71.27 12570600.0 -0.64%
>>> 2026-09-09 71.85 71.90 71.65 71.73 9970700.0 -0.22%
>>> 2026-09-08 71.95 72.00 71.81 71.89 10852600.0 -0.08%
>>> 2026-09-04 71.95 72.02 71.92 71.95 8164800.0 0.03%
>>> 2026-09-03 72.01 72.05 71.92 71.93 9479200.0 0.14%
>>> 2026-09-02 71.81 71.86 71.74 71.83 11187400.0 0.06%
>>> 2026-09-01 71.85 71.99 71.77 71.79 8138500.0 -0.28%
>>> 2026-08-31 71.98 72.01 71.91 71.99 6571400.0 -0.1%
>>> 2026-08-28 72.26 72.41 72.05 72.06 7870400.0 -0.32%
>>> 2026-08-27 72.33 72.38 72.25 72.29 6872800.0 -0.06%
>>> 2026-08-26 72.33 72.34 72.25 72.33 7061900.0 -0.12%
>>> 2026-08-25 72.30 72.43 72.27 72.42 6290400.0 0.42%
>>> 2026-08-24 72.05 72.18 72.05 72.12 6783800.0 -0.15%
>>> 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%

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