BND returned -1.6% in December 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $70.03 | $70.10 | $69.82 | $69.85 | 8,724,265 |
December 30 2024 | $69.84 | $70.02 | $69.84 | $69.97 | 8,054,495 |
December 27 2024 | $69.83 | $69.87 | $69.69 | $69.69 | 9,019,079 |
December 26 2024 | $69.58 | $69.86 | $69.58 | $69.84 | 8,714,524 |
December 24 2024 | $69.60 | $69.79 | $69.57 | $69.79 | 4,185,260 |
December 23 2024 | $69.84 | $69.91 | $69.66 | $69.69 | 7,605,461 |
December 20 2024 | $70.00 | $70.10 | $69.89 | $69.91 | 6,696,387 |
December 19 2024 | $69.75 | $69.83 | $69.59 | $69.70 | 7,672,820 |
December 18 2024 | $70.45 | $70.50 | $69.89 | $69.89 | 7,962,662 |
December 17 2024 | $70.43 | $70.52 | $70.40 | $70.45 | 6,084,864 |
December 16 2024 | $70.44 | $70.57 | $70.34 | $70.44 | 7,871,304 |
December 13 2024 | $70.59 | $70.59 | $70.33 | $70.36 | 5,171,363 |
December 12 2024 | $70.69 | $70.88 | $70.61 | $70.64 | 6,880,556 |
December 11 2024 | $71.25 | $71.25 | $70.90 | $70.92 | 4,642,930 |
December 10 2024 | $71.05 | $71.13 | $70.99 | $71.08 | 5,751,914 |
December 09 2024 | $71.31 | $71.31 | $71.13 | $71.15 | 5,432,983 |
December 06 2024 | $71.39 | $71.44 | $71.23 | $71.37 | 4,880,791 |
December 05 2024 | $71.05 | $71.22 | $71.02 | $71.17 | 6,146,443 |
December 04 2024 | $70.87 | $71.21 | $70.77 | $71.16 | 6,769,697 |
December 03 2024 | $71.19 | $71.21 | $70.87 | $70.92 | 6,249,233 |
December 02 2024 | $70.96 | $71.14 | $70.84 | $71.09 | 6,213,033 |
