BND has returned 5.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 05 2025 | $74.29 | $74.37 | $74.25 | $74.27 | 6,321,761 |
September 04 2025 | $73.80 | $73.93 | $73.72 | $73.92 | 8,842,621 |
September 03 2025 | $73.45 | $73.72 | $73.44 | $73.64 | 6,005,492 |
September 02 2025 | $73.34 | $73.43 | $73.31 | $73.40 | 6,222,391 |
August 29 2025 | $73.82 | $73.87 | $73.76 | $73.80 | 7,736,482 |
August 28 2025 | $73.79 | $73.92 | $73.76 | $73.89 | 5,857,310 |
August 27 2025 | $73.66 | $73.81 | $73.59 | $73.80 | 6,053,945 |
August 26 2025 | $73.65 | $73.76 | $73.59 | $73.73 | 4,648,298 |
August 25 2025 | $73.63 | $73.72 | $73.59 | $73.64 | 5,362,095 |
August 22 2025 | $73.50 | $73.81 | $73.48 | $73.74 | 5,828,735 |
August 21 2025 | $73.44 | $73.47 | $73.29 | $73.37 | 5,695,498 |
August 20 2025 | $73.49 | $73.60 | $73.46 | $73.55 | 5,512,795 |
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 |
