BND returned -12.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $63.86 | $63.95 | $63.70 | $63.74 | 7,051,900 |
December 29 2022 | $63.85 | $64.03 | $63.84 | $64.00 | 7,391,000 |
December 28 2022 | $63.99 | $64.04 | $63.76 | $63.76 | 7,868,200 |
December 27 2022 | $64.00 | $64.08 | $63.84 | $63.85 | 6,959,600 |
December 23 2022 | $64.32 | $64.43 | $64.28 | $64.35 | 4,693,400 |
December 22 2022 | $64.57 | $64.68 | $64.49 | $64.55 | 6,833,800 |
December 21 2022 | $64.65 | $64.70 | $64.46 | $64.56 | 8,169,000 |
December 20 2022 | $64.44 | $64.53 | $64.34 | $64.41 | 6,130,500 |
December 19 2022 | $64.96 | $64.98 | $64.75 | $64.84 | 6,300,000 |
December 16 2022 | $65.02 | $65.35 | $64.98 | $65.22 | 6,541,900 |
December 15 2022 | $65.39 | $65.46 | $65.24 | $65.39 | 7,800,400 |
December 14 2022 | $65.24 | $65.41 | $64.99 | $65.36 | 9,833,900 |
December 13 2022 | $65.63 | $65.63 | $65.15 | $65.20 | 12,563,900 |
December 12 2022 | $65.02 | $65.07 | $64.66 | $64.76 | 7,533,500 |
December 09 2022 | $64.99 | $65.02 | $64.76 | $64.76 | 12,079,600 |
December 08 2022 | $65.13 | $65.27 | $65.03 | $65.14 | 5,378,100 |
December 07 2022 | $65.04 | $65.35 | $65.00 | $65.32 | 7,472,500 |
December 06 2022 | $64.68 | $64.83 | $64.61 | $64.76 | 7,584,100 |
December 05 2022 | $64.76 | $64.76 | $64.46 | $64.54 | 7,552,900 |
December 02 2022 | $64.57 | $65.07 | $64.43 | $65.06 | 6,828,300 |
December 01 2022 | $64.38 | $64.79 | $64.31 | $64.79 | 7,462,500 |
November 30 2022 | $63.72 | $64.26 | $63.59 | $64.26 | 5,479,900 |
November 29 2022 | $63.76 | $63.92 | $63.73 | $63.76 | 5,437,600 |
November 28 2022 | $64.12 | $64.18 | $63.93 | $64.00 | 5,852,100 |
November 25 2022 | $63.94 | $64.08 | $63.94 | $64.08 | 2,536,400 |