BND returned -0.3% in August 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $64.53 | $64.65 | $64.49 | $64.55 | 4,747,100 |
August 30 2023 | $64.53 | $64.57 | $64.44 | $64.44 | 4,721,500 |
August 29 2023 | $64.00 | $64.49 | $63.98 | $64.47 | 6,214,600 |
August 28 2023 | $64.10 | $64.10 | $63.98 | $64.08 | 3,969,000 |
August 25 2023 | $63.89 | $64.08 | $63.75 | $63.96 | 4,853,100 |
August 24 2023 | $64.01 | $64.10 | $63.94 | $63.96 | 4,186,400 |
August 23 2023 | $63.86 | $64.12 | $63.85 | $64.11 | 5,205,800 |
August 22 2023 | $63.47 | $63.60 | $63.41 | $63.54 | 4,301,900 |
August 21 2023 | $63.53 | $63.55 | $63.38 | $63.46 | 4,280,100 |
August 18 2023 | $63.66 | $63.85 | $63.64 | $63.76 | 5,094,400 |
August 17 2023 | $63.70 | $63.72 | $63.50 | $63.63 | 7,357,800 |
August 16 2023 | $63.87 | $63.99 | $63.66 | $63.69 | 5,149,700 |
August 15 2023 | $63.91 | $64.06 | $63.85 | $63.87 | 5,028,100 |
August 14 2023 | $64.02 | $64.17 | $63.91 | $64.01 | 7,992,400 |
August 11 2023 | $64.11 | $64.30 | $64.08 | $64.09 | 4,577,400 |
August 10 2023 | $64.71 | $64.80 | $64.29 | $64.30 | 5,195,800 |
August 09 2023 | $64.64 | $64.74 | $64.62 | $64.66 | 4,937,800 |
August 08 2023 | $64.66 | $64.76 | $64.59 | $64.64 | 4,338,200 |
August 07 2023 | $64.44 | $64.48 | $64.35 | $64.41 | 4,987,400 |
August 04 2023 | $64.21 | $64.53 | $64.19 | $64.51 | 6,925,000 |
August 03 2023 | $63.99 | $64.06 | $63.90 | $63.98 | 5,395,200 |
August 02 2023 | $64.37 | $64.40 | $64.17 | $64.37 | 6,546,700 |
August 01 2023 | $64.71 | $64.77 | $64.51 | $64.58 | 11,078,000 |