BND returned -0.8% in May 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $71.45 | $71.60 | $71.37 | $71.59 | 5,995,815 |
May 29 2025 | $71.31 | $71.52 | $71.31 | $71.45 | 4,686,425 |
May 28 2025 | $71.24 | $71.29 | $71.12 | $71.20 | 5,214,663 |
May 27 2025 | $71.20 | $71.42 | $71.15 | $71.36 | 6,148,892 |
May 23 2025 | $71.10 | $71.12 | $70.92 | $71.02 | 4,272,707 |
May 22 2025 | $70.71 | $70.92 | $70.60 | $70.91 | 7,067,214 |
May 21 2025 | $70.98 | $71.03 | $70.64 | $70.72 | 10,880,390 |
May 20 2025 | $71.13 | $71.22 | $71.03 | $71.16 | 5,810,255 |
May 19 2025 | $71.00 | $71.31 | $70.90 | $71.29 | 5,787,990 |
May 16 2025 | $71.44 | $71.50 | $71.28 | $71.31 | 5,310,023 |
May 15 2025 | $71.08 | $71.28 | $71.00 | $71.26 | 5,659,031 |
May 14 2025 | $71.07 | $71.12 | $70.84 | $70.87 | 6,426,742 |
May 13 2025 | $71.13 | $71.25 | $71.03 | $71.12 | 5,610,253 |
May 12 2025 | $71.13 | $71.28 | $71.13 | $71.15 | 6,983,151 |
May 09 2025 | $71.43 | $71.56 | $71.38 | $71.39 | 3,730,810 |
May 08 2025 | $71.68 | $71.74 | $71.33 | $71.34 | 4,283,210 |
May 07 2025 | $71.62 | $71.79 | $71.61 | $71.72 | 4,358,160 |
May 06 2025 | $71.38 | $71.59 | $71.33 | $71.58 | 6,994,010 |
May 05 2025 | $71.45 | $71.51 | $71.31 | $71.42 | 7,574,983 |
May 02 2025 | $71.53 | $71.67 | $71.43 | $71.52 | 6,960,790 |
May 01 2025 | $72.15 | $72.18 | $71.77 | $71.88 | 6,295,350 |
