The average closing price for BND in 2022 was $68.27. It was down 12.8% for the year. The latest price is $74.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.55 | $65.64 | $65.38 | $65.42 | 7,051,947 |
December 29 2022 | $65.54 | $65.72 | $65.52 | $65.69 | 7,391,035 |
December 28 2022 | $65.67 | $65.73 | $65.44 | $65.45 | 7,868,221 |
December 27 2022 | $65.68 | $65.77 | $65.53 | $65.54 | 6,959,772 |
December 23 2022 | $66.02 | $66.13 | $65.97 | $66.05 | 4,693,448 |
December 22 2022 | $66.27 | $66.38 | $66.19 | $66.25 | 6,833,990 |
December 21 2022 | $66.35 | $66.41 | $66.16 | $66.26 | 8,169,025 |
December 20 2022 | $66.14 | $66.23 | $66.04 | $66.11 | 6,130,599 |
December 19 2022 | $66.67 | $66.69 | $66.45 | $66.55 | 6,300,038 |
December 16 2022 | $66.74 | $67.07 | $66.69 | $66.95 | 6,542,078 |
December 15 2022 | $67.12 | $67.19 | $66.96 | $67.12 | 7,800,722 |
December 14 2022 | $66.96 | $67.14 | $66.71 | $67.08 | 9,833,894 |
December 13 2022 | $67.36 | $67.36 | $66.87 | $66.92 | 12,563,970 |
December 12 2022 | $66.74 | $66.78 | $66.36 | $66.46 | 7,533,606 |
December 09 2022 | $66.70 | $66.74 | $66.46 | $66.46 | 12,079,580 |
December 08 2022 | $66.85 | $66.99 | $66.75 | $66.85 | 5,378,087 |
December 07 2022 | $66.75 | $67.08 | $66.71 | $67.05 | 7,472,533 |
December 06 2022 | $66.39 | $66.54 | $66.31 | $66.46 | 7,584,213 |
December 05 2022 | $66.46 | $66.47 | $66.16 | $66.25 | 7,553,018 |
December 02 2022 | $66.27 | $66.78 | $66.13 | $66.77 | 6,828,253 |
December 01 2022 | $66.07 | $66.50 | $66.01 | $66.50 | 7,462,469 |
November 30 2022 | $65.40 | $65.96 | $65.27 | $65.95 | 5,479,885 |
November 29 2022 | $65.44 | $65.61 | $65.41 | $65.44 | 5,437,606 |
November 28 2022 | $65.81 | $65.87 | $65.62 | $65.69 | 5,852,188 |
November 25 2022 | $65.62 | $65.77 | $65.62 | $65.77 | 2,536,421 |
Daily pricing data for BND dates back to 4/10/2007, and may be incomplete.
