BND returned -0.3% in July 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $72.63 | $72.64 | $72.47 | $72.48 | 6,463,220 |
July 30 2025 | $72.47 | $72.63 | $72.42 | $72.47 | 5,554,978 |
July 29 2025 | $72.37 | $72.67 | $72.37 | $72.66 | 7,397,877 |
July 28 2025 | $72.31 | $72.34 | $72.25 | $72.29 | 5,806,889 |
July 25 2025 | $72.24 | $72.41 | $72.22 | $72.41 | 4,846,060 |
July 24 2025 | $72.13 | $72.32 | $72.11 | $72.23 | 6,139,228 |
July 23 2025 | $72.37 | $72.41 | $72.29 | $72.32 | 5,269,778 |
July 22 2025 | $72.39 | $72.52 | $72.37 | $72.47 | 5,507,318 |
July 21 2025 | $72.39 | $72.46 | $72.33 | $72.35 | 5,338,503 |
July 18 2025 | $72.17 | $72.19 | $72.10 | $72.14 | 5,206,946 |
July 17 2025 | $72.01 | $72.11 | $71.97 | $72.02 | 6,857,436 |
July 16 2025 | $71.99 | $72.07 | $71.81 | $72.00 | 7,875,150 |
July 15 2025 | $72.17 | $72.17 | $71.85 | $71.86 | 5,908,535 |
July 14 2025 | $72.06 | $72.15 | $71.99 | $72.08 | 5,624,670 |
July 11 2025 | $72.18 | $72.19 | $72.06 | $72.09 | 4,962,515 |
July 10 2025 | $72.37 | $72.40 | $72.26 | $72.39 | 6,651,307 |
July 09 2025 | $72.18 | $72.39 | $72.18 | $72.38 | 6,720,579 |
July 08 2025 | $72.03 | $72.09 | $71.99 | $72.09 | 5,934,155 |
July 07 2025 | $72.25 | $72.31 | $72.08 | $72.13 | 8,191,017 |
July 03 2025 | $72.42 | $72.46 | $72.33 | $72.37 | 6,428,422 |
July 02 2025 | $72.45 | $72.54 | $72.43 | $72.54 | 6,342,298 |
July 01 2025 | $72.67 | $72.73 | $72.51 | $72.62 | 6,286,664 |
