The average closing price for BND in 2022 was $69.17. It was down 12.8% for the year. The latest price is $72.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $66.41 | $66.51 | $66.25 | $66.28 | 7,051,947 |
December 29 2022 | $66.40 | $66.59 | $66.39 | $66.56 | 7,391,035 |
December 28 2022 | $66.54 | $66.60 | $66.30 | $66.31 | 7,868,221 |
December 27 2022 | $66.55 | $66.64 | $66.39 | $66.40 | 6,959,772 |
December 23 2022 | $66.89 | $67.00 | $66.85 | $66.92 | 4,693,448 |
December 22 2022 | $67.15 | $67.25 | $67.07 | $67.13 | 6,833,990 |
December 21 2022 | $67.23 | $67.29 | $67.04 | $67.14 | 8,169,025 |
December 20 2022 | $67.01 | $67.10 | $66.91 | $66.98 | 6,130,599 |
December 19 2022 | $67.55 | $67.57 | $67.33 | $67.43 | 6,300,038 |
December 16 2022 | $67.62 | $67.96 | $67.57 | $67.83 | 6,542,078 |
December 15 2022 | $68.00 | $68.08 | $67.85 | $68.00 | 7,800,722 |
December 14 2022 | $67.85 | $68.02 | $67.59 | $67.97 | 9,833,894 |
December 13 2022 | $68.25 | $68.25 | $67.76 | $67.80 | 12,563,970 |
December 12 2022 | $67.62 | $67.66 | $67.24 | $67.34 | 7,533,606 |
December 09 2022 | $67.58 | $67.62 | $67.34 | $67.34 | 12,079,580 |
December 08 2022 | $67.73 | $67.87 | $67.63 | $67.74 | 5,378,087 |
December 07 2022 | $67.64 | $67.96 | $67.60 | $67.93 | 7,472,533 |
December 06 2022 | $67.27 | $67.42 | $67.19 | $67.34 | 7,584,213 |
December 05 2022 | $67.34 | $67.35 | $67.04 | $67.12 | 7,553,018 |
December 02 2022 | $67.15 | $67.66 | $67.00 | $67.66 | 6,828,253 |
December 01 2022 | $66.95 | $67.38 | $66.88 | $67.38 | 7,462,469 |
November 30 2022 | $66.26 | $66.83 | $66.13 | $66.82 | 5,479,885 |
November 29 2022 | $66.31 | $66.47 | $66.27 | $66.31 | 5,437,606 |
November 28 2022 | $66.68 | $66.74 | $66.48 | $66.56 | 5,852,188 |
November 25 2022 | $66.49 | $66.64 | $66.49 | $66.64 | 2,536,421 |
Daily pricing data for BND dates back to 4/10/2007, and may be incomplete.
