BND returned 6.7% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $74.17 | $74.25 | $74.06 | $74.07 | 8,846,925 |
December 30 2025 | $74.23 | $74.29 | $74.18 | $74.27 | 7,743,230 |
December 29 2025 | $74.26 | $74.30 | $74.21 | $74.30 | 9,105,681 |
December 26 2025 | $74.25 | $74.28 | $74.14 | $74.19 | 6,730,489 |
December 24 2025 | $74.08 | $74.20 | $74.05 | $74.19 | 5,341,691 |
December 23 2025 | $73.86 | $74.02 | $73.85 | $74.01 | 10,188,700 |
December 22 2025 | $74.03 | $74.04 | $73.97 | $74.02 | 9,855,296 |
December 19 2025 | $74.07 | $74.13 | $74.02 | $74.04 | 7,540,430 |
December 18 2025 | $74.15 | $74.20 | $74.09 | $74.15 | 6,940,506 |
December 17 2025 | $73.93 | $74.02 | $73.92 | $73.99 | 10,071,300 |
December 16 2025 | $73.87 | $74.02 | $73.81 | $74.01 | 6,999,456 |
December 15 2025 | $73.92 | $73.99 | $73.83 | $73.87 | 10,495,850 |
December 12 2025 | $73.80 | $73.84 | $73.76 | $73.78 | 8,117,594 |
December 11 2025 | $74.16 | $74.18 | $73.99 | $74.01 | 8,924,551 |
December 10 2025 | $73.76 | $74.02 | $73.75 | $74.01 | 8,771,110 |
December 09 2025 | $73.96 | $73.96 | $73.76 | $73.79 | 6,665,233 |
December 08 2025 | $73.95 | $73.96 | $73.73 | $73.84 | 8,585,743 |
December 05 2025 | $74.06 | $74.08 | $73.90 | $73.95 | 7,270,931 |
December 04 2025 | $74.11 | $74.12 | $74.01 | $74.04 | 7,337,759 |
December 03 2025 | $74.16 | $74.22 | $74.09 | $74.18 | 9,774,004 |
December 02 2025 | $74.00 | $74.11 | $73.97 | $74.07 | 6,756,934 |
December 01 2025 | $74.02 | $74.05 | $73.96 | $74.00 | 6,887,650 |
November 28 2025 | $74.37 | $74.39 | $74.22 | $74.29 | 4,811,110 |
November 26 2025 | $74.29 | $74.41 | $74.19 | $74.41 | 7,327,056 |
November 25 2025 | $74.21 | $74.40 | $74.21 | $74.33 | 7,446,483 |
