BOND returned 8.4% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $82.18 | $82.18 | $82.02 | $82.02 | 176,051 |
December 30 2019 | $82.18 | $82.22 | $82.08 | $82.19 | 113,261 |
December 27 2019 | $82.15 | $82.23 | $82.15 | $82.21 | 96,231 |
December 26 2019 | $82.10 | $82.13 | $82.00 | $82.13 | 109,717 |
December 24 2019 | $81.93 | $82.12 | $81.93 | $82.12 | 159,416 |
December 23 2019 | $82.06 | $82.09 | $81.96 | $81.96 | 129,306 |
December 20 2019 | $81.97 | $82.09 | $81.96 | $82.07 | 166,499 |
December 19 2019 | $81.96 | $82.04 | $81.92 | $81.97 | 169,587 |
December 18 2019 | $82.09 | $82.15 | $81.96 | $81.97 | 117,855 |
December 17 2019 | $82.15 | $82.16 | $82.06 | $82.13 | 283,625 |
December 16 2019 | $82.19 | $82.19 | $82.08 | $82.11 | 136,893 |
December 13 2019 | $82.01 | $82.27 | $82.01 | $82.20 | 137,850 |
December 12 2019 | $82.25 | $82.25 | $81.93 | $82.05 | 105,531 |
December 11 2019 | $82.06 | $82.24 | $82.06 | $82.24 | 166,230 |
December 10 2019 | $82.06 | $82.10 | $81.97 | $81.97 | 132,085 |
December 09 2019 | $82.03 | $82.09 | $82.01 | $82.03 | 248,450 |
December 06 2019 | $82.00 | $82.09 | $81.96 | $82.09 | 117,905 |
December 05 2019 | $82.15 | $82.18 | $82.08 | $82.18 | 174,242 |
December 04 2019 | $82.22 | $82.35 | $82.18 | $82.25 | 141,928 |
December 03 2019 | $82.21 | $82.39 | $82.18 | $82.31 | 288,474 |
December 02 2019 | $81.89 | $82.06 | $81.89 | $81.94 | 144,275 |
November 29 2019 | $82.08 | $82.16 | $82.05 | $82.16 | 37,608 |
November 27 2019 | $82.18 | $82.20 | $82.11 | $82.18 | 183,361 |
November 26 2019 | $82.26 | $82.26 | $82.15 | $82.22 | 152,878 |
November 25 2019 | $82.14 | $82.18 | $82.09 | $82.18 | 143,272 |