BND has returned 0.6% this month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2025 | $75.07 | $75.08 | $74.71 | $74.73 | 8,938,694 |
October 28 2025 | $75.04 | $75.12 | $75.01 | $75.10 | 7,399,731 |
October 27 2025 | $74.96 | $75.06 | $74.89 | $75.06 | 7,706,623 |
October 24 2025 | $75.04 | $75.05 | $74.91 | $75.02 | 6,912,339 |
October 23 2025 | $74.99 | $75.02 | $74.90 | $74.92 | 6,041,657 |
October 22 2025 | $75.03 | $75.08 | $74.97 | $75.07 | 7,164,496 |
October 21 2025 | $75.10 | $75.15 | $75.05 | $75.07 | 6,179,948 |
October 20 2025 | $74.95 | $74.99 | $74.91 | $74.98 | 6,287,206 |
October 17 2025 | $74.91 | $74.92 | $74.81 | $74.88 | 20,337,490 |
October 16 2025 | $74.67 | $75.00 | $74.67 | $74.98 | 8,485,054 |
October 15 2025 | $74.77 | $74.87 | $74.66 | $74.70 | 6,264,829 |
October 14 2025 | $74.63 | $74.78 | $74.57 | $74.75 | 6,550,097 |
October 13 2025 | $74.54 | $74.64 | $74.45 | $74.64 | 4,358,678 |
October 10 2025 | $74.43 | $74.58 | $74.36 | $74.52 | 7,202,569 |
October 09 2025 | $74.24 | $74.26 | $74.18 | $74.23 | 9,071,047 |
October 08 2025 | $74.40 | $74.41 | $74.26 | $74.28 | 6,298,430 |
October 07 2025 | $74.22 | $74.35 | $74.19 | $74.28 | 7,229,511 |
October 06 2025 | $74.17 | $74.28 | $74.13 | $74.14 | 8,688,812 |
October 03 2025 | $74.42 | $74.45 | $74.29 | $74.31 | 8,372,377 |
October 02 2025 | $74.29 | $74.42 | $74.25 | $74.40 | 7,155,608 |
October 01 2025 | $74.32 | $74.36 | $74.21 | $74.32 | 8,762,908 |
