The closing price for BND last month was $74.13, on September 30. It was up 1.4% for the month. The latest price is $75.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $74.19 | $74.30 | $74.10 | $74.13 | 8,840,688 |
September 29 2025 | $74.07 | $74.20 | $74.05 | $74.16 | 5,534,451 |
September 26 2025 | $73.98 | $74.09 | $73.91 | $73.97 | 5,531,414 |
September 25 2025 | $73.95 | $73.98 | $73.83 | $73.97 | 7,402,658 |
September 24 2025 | $74.13 | $74.14 | $74.02 | $74.05 | 5,158,444 |
September 23 2025 | $74.13 | $74.21 | $74.07 | $74.20 | 6,492,249 |
September 22 2025 | $74.15 | $74.17 | $74.03 | $74.05 | 7,814,325 |
September 19 2025 | $74.17 | $74.21 | $74.10 | $74.19 | 5,295,717 |
September 18 2025 | $74.15 | $74.24 | $74.05 | $74.16 | 7,641,811 |
September 17 2025 | $74.56 | $74.68 | $74.29 | $74.35 | 8,872,301 |
September 16 2025 | $74.47 | $74.53 | $74.41 | $74.48 | 7,012,190 |
September 15 2025 | $74.42 | $74.49 | $74.41 | $74.47 | 7,193,648 |
September 12 2025 | $74.30 | $74.34 | $74.19 | $74.33 | 5,492,955 |
September 11 2025 | $74.33 | $74.52 | $74.33 | $74.42 | 6,437,156 |
September 10 2025 | $74.25 | $74.38 | $74.20 | $74.26 | 5,680,852 |
September 09 2025 | $74.23 | $74.28 | $74.06 | $74.13 | 6,613,239 |
September 08 2025 | $74.19 | $74.28 | $74.17 | $74.27 | 6,414,673 |
September 05 2025 | $74.05 | $74.13 | $74.02 | $74.03 | 6,321,761 |
September 04 2025 | $73.56 | $73.69 | $73.48 | $73.68 | 8,842,621 |
September 03 2025 | $73.22 | $73.48 | $73.21 | $73.41 | 6,005,492 |
September 02 2025 | $73.11 | $73.19 | $73.08 | $73.17 | 6,222,391 |
Daily pricing data for BND dates back to 4/10/2007, and may be incomplete.
