BND returned 4.8% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $69.35 | $69.50 | $69.28 | $69.35 | 6,939,768 |
December 28 2023 | $69.59 | $69.67 | $69.43 | $69.51 | 8,166,560 |
December 27 2023 | $69.49 | $69.70 | $69.43 | $69.68 | 7,467,728 |
December 26 2023 | $69.16 | $69.28 | $69.13 | $69.23 | 6,394,785 |
December 22 2023 | $69.33 | $69.34 | $69.09 | $69.17 | 5,890,812 |
December 21 2023 | $69.36 | $69.40 | $69.11 | $69.21 | 6,912,662 |
December 20 2023 | $69.11 | $69.26 | $69.01 | $69.22 | 7,496,305 |
December 19 2023 | $68.97 | $69.07 | $68.95 | $69.00 | 6,924,239 |
December 18 2023 | $68.91 | $68.92 | $68.82 | $68.87 | 6,144,391 |
December 15 2023 | $69.01 | $69.13 | $68.93 | $69.01 | 7,996,723 |
December 14 2023 | $68.97 | $69.22 | $68.91 | $69.11 | 9,105,481 |
December 13 2023 | $67.89 | $68.64 | $67.85 | $68.59 | 7,172,616 |
December 12 2023 | $67.57 | $67.74 | $67.49 | $67.73 | 8,052,535 |
December 11 2023 | $67.49 | $67.58 | $67.32 | $67.54 | 12,895,900 |
December 08 2023 | $67.57 | $67.65 | $67.42 | $67.52 | 7,349,892 |
December 07 2023 | $67.79 | $68.03 | $67.79 | $67.85 | 9,875,972 |
December 06 2023 | $67.83 | $67.98 | $67.74 | $67.87 | 9,365,265 |
December 05 2023 | $67.53 | $67.73 | $67.46 | $67.67 | 8,393,450 |
December 04 2023 | $67.29 | $67.38 | $67.14 | $67.24 | 11,164,630 |
December 01 2023 | $66.96 | $67.54 | $66.94 | $67.51 | 7,643,521 |
November 30 2023 | $67.04 | $67.05 | $66.84 | $66.97 | 9,879,968 |
November 29 2023 | $67.08 | $67.22 | $66.99 | $67.18 | 7,615,830 |
November 28 2023 | $66.52 | $66.85 | $66.47 | $66.84 | 7,051,427 |
November 27 2023 | $66.33 | $66.55 | $66.28 | $66.55 | 5,257,100 |
November 24 2023 | $66.24 | $66.28 | $66.14 | $66.15 | 3,534,838 |
