BND has returned 1.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $75.15 | $75.23 | $75.13 | $75.17 | 8,499,813 |
February 26 2026 | $74.93 | $75.03 | $74.93 | $75.02 | 14,876,214 |
February 25 2026 | $74.88 | $74.97 | $74.87 | $74.91 | 7,001,983 |
February 24 2026 | $74.95 | $74.97 | $74.89 | $74.93 | 9,854,399 |
February 23 2026 | $74.84 | $75.02 | $74.84 | $74.97 | — |
February 20 2026 | $74.84 | $74.84 | $74.69 | $74.81 | 9,131,324 |
February 19 2026 | $74.72 | $74.85 | $74.72 | $74.82 | 8,147,869 |
February 18 2026 | $74.79 | $74.86 | $74.77 | $74.79 | 6,972,463 |
February 17 2026 | $74.89 | $74.91 | $74.83 | $74.87 | 9,689,024 |
February 13 2026 | $74.84 | $74.90 | $74.81 | $74.88 | 8,307,935 |
February 12 2026 | $74.46 | $74.68 | $74.43 | $74.66 | 9,884,338 |
February 11 2026 | $74.31 | $74.48 | $74.29 | $74.32 | 7,968,828 |
February 10 2026 | $74.45 | $74.52 | $74.43 | $74.47 | 8,288,737 |
February 09 2026 | $74.17 | $74.27 | $74.14 | $74.25 | 9,429,759 |
February 06 2026 | $74.23 | $74.25 | $74.13 | $74.23 | 8,257,231 |
February 05 2026 | $74.06 | $74.24 | $74.01 | $74.22 | 12,216,650 |
February 04 2026 | $73.89 | $73.96 | $73.85 | $73.90 | 11,709,970 |
February 03 2026 | $73.86 | $73.94 | $73.84 | $73.93 | 11,287,100 |
February 02 2026 | $74.03 | $74.04 | $73.89 | $73.91 | 8,636,352 |
January 30 2026 | $74.00 | $74.05 | $73.92 | $73.98 | 8,977,461 |
January 29 2026 | $73.90 | $74.07 | $73.89 | $74.01 | 16,397,330 |
January 28 2026 | $73.99 | $74.01 | $73.90 | $74.00 | 9,328,279 |
January 27 2026 | $74.06 | $74.13 | $74.00 | $74.03 | 9,827,943 |
January 26 2026 | $74.09 | $74.13 | $74.06 | $74.09 | 7,137,288 |
January 23 2026 | $73.95 | $74.01 | $73.87 | $74.00 | 8,079,852 |
