BND has returned 4.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2025 | $73.44 | $73.51 | $73.44 | $73.50 | 5,098,530 |
August 18 2025 | $73.47 | $73.64 | $73.31 | $73.36 | 6,941,556 |
August 15 2025 | $73.53 | $73.59 | $73.39 | $73.44 | 4,309,079 |
August 14 2025 | $73.75 | $73.75 | $73.49 | $73.54 | 6,818,486 |
August 13 2025 | $73.69 | $73.78 | $73.67 | $73.75 | 6,208,874 |
August 12 2025 | $73.39 | $73.48 | $73.33 | $73.48 | 5,493,957 |
August 11 2025 | $73.49 | $73.55 | $73.44 | $73.47 | 8,668,285 |
August 08 2025 | $73.50 | $73.51 | $73.40 | $73.42 | 5,566,313 |
August 07 2025 | $73.70 | $73.70 | $73.53 | $73.58 | 4,193,068 |
August 06 2025 | $73.57 | $73.65 | $73.34 | $73.61 | 8,082,200 |
August 05 2025 | $73.56 | $73.70 | $73.54 | $73.67 | 8,145,334 |
August 04 2025 | $73.63 | $73.65 | $73.50 | $73.64 | 6,834,381 |
August 01 2025 | $73.50 | $73.61 | $73.38 | $73.59 | 10,782,340 |
July 31 2025 | $73.11 | $73.12 | $72.94 | $72.96 | 6,463,220 |
July 30 2025 | $72.95 | $73.10 | $72.89 | $72.95 | 5,554,978 |
July 29 2025 | $72.84 | $73.15 | $72.84 | $73.14 | 7,397,877 |
July 28 2025 | $72.78 | $72.81 | $72.72 | $72.76 | 5,806,889 |
July 25 2025 | $72.71 | $72.88 | $72.69 | $72.88 | 4,846,060 |
July 24 2025 | $72.60 | $72.79 | $72.58 | $72.70 | 6,139,228 |
July 23 2025 | $72.84 | $72.88 | $72.76 | $72.79 | 5,269,778 |
July 22 2025 | $72.86 | $73.00 | $72.84 | $72.94 | 5,507,318 |
July 21 2025 | $72.86 | $72.94 | $72.80 | $72.82 | 5,338,503 |
July 18 2025 | $72.64 | $72.66 | $72.57 | $72.61 | 5,206,946 |
July 17 2025 | $72.48 | $72.58 | $72.44 | $72.49 | 6,857,436 |
July 16 2025 | $72.46 | $72.54 | $72.28 | $72.47 | 7,875,150 |
