BND returned 0.8% in November 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $70.95 | $71.07 | $70.95 | $71.04 | 3,870,808 |
November 27 2024 | $70.67 | $70.87 | $70.67 | $70.78 | 5,366,871 |
November 26 2024 | $70.64 | $70.64 | $70.41 | $70.59 | 5,538,283 |
November 25 2024 | $70.47 | $70.72 | $70.47 | $70.72 | 10,207,080 |
November 22 2024 | $70.10 | $70.15 | $70.00 | $70.07 | 10,409,500 |
November 21 2024 | $70.07 | $70.21 | $69.98 | $70.04 | 5,115,656 |
November 20 2024 | $69.99 | $70.17 | $69.98 | $70.08 | 6,557,788 |
November 19 2024 | $70.23 | $70.25 | $70.14 | $70.16 | 4,900,748 |
November 18 2024 | $69.89 | $70.09 | $69.82 | $70.03 | 4,965,080 |
November 15 2024 | $69.83 | $70.14 | $69.69 | $69.96 | 18,467,420 |
November 14 2024 | $70.08 | $70.19 | $69.90 | $69.94 | 6,643,295 |
November 13 2024 | $70.39 | $70.39 | $69.90 | $69.96 | 5,458,123 |
November 12 2024 | $70.21 | $70.29 | $69.95 | $69.99 | 7,197,886 |
November 11 2024 | $70.47 | $70.47 | $70.32 | $70.42 | 4,371,984 |
November 08 2024 | $70.43 | $70.70 | $70.43 | $70.55 | 5,398,497 |
November 07 2024 | $69.98 | $70.49 | $69.98 | $70.42 | 6,590,178 |
November 06 2024 | $69.75 | $70.07 | $69.72 | $69.90 | 6,382,489 |
November 05 2024 | $70.08 | $70.49 | $70.08 | $70.47 | 6,236,861 |
November 04 2024 | $70.29 | $70.47 | $70.18 | $70.30 | 6,860,229 |
November 01 2024 | $70.50 | $70.54 | $69.99 | $70.02 | 6,409,880 |
