The closing price for BNDX last year was $48.44, on December 31. It was up 4% for the year. The latest price is $49.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $48.49 | $48.57 | $48.41 | $48.44 | 3,109,441 |
December 30 2024 | $48.31 | $48.49 | $48.31 | $48.46 | 4,711,430 |
December 27 2024 | $48.50 | $48.50 | $48.30 | $48.30 | 12,032,120 |
December 26 2024 | $48.43 | $48.50 | $48.39 | $48.50 | 3,352,410 |
December 24 2024 | $48.37 | $48.48 | $48.37 | $48.48 | 2,268,608 |
December 23 2024 | $48.45 | $48.48 | $48.40 | $48.41 | 3,522,918 |
December 20 2024 | $48.55 | $48.58 | $48.51 | $48.52 | 3,453,505 |
December 19 2024 | $48.40 | $48.44 | $48.37 | $48.40 | 3,648,236 |
December 18 2024 | $48.62 | $48.65 | $48.44 | $48.44 | 2,769,138 |
December 17 2024 | $48.66 | $48.69 | $48.62 | $48.64 | 2,951,357 |
December 16 2024 | $48.69 | $48.70 | $48.63 | $48.65 | 2,515,819 |
December 13 2024 | $48.76 | $48.77 | $48.63 | $48.65 | 2,591,674 |
December 12 2024 | $48.84 | $48.86 | $48.66 | $48.67 | 2,538,679 |
December 11 2024 | $49.03 | $49.05 | $48.91 | $48.92 | 2,399,237 |
December 10 2024 | $48.90 | $48.95 | $48.87 | $48.90 | 3,303,580 |
December 09 2024 | $48.99 | $48.99 | $48.92 | $48.92 | 2,685,995 |
December 06 2024 | $48.99 | $49.01 | $48.91 | $48.96 | 2,555,532 |
December 05 2024 | $48.86 | $48.92 | $48.86 | $48.91 | 2,608,463 |
December 04 2024 | $48.85 | $48.97 | $48.84 | $48.96 | 4,773,743 |
December 03 2024 | $48.92 | $48.93 | $48.85 | $48.87 | 5,260,939 |
December 02 2024 | $48.92 | $48.92 | $48.84 | $48.91 | 4,109,010 |
November 29 2024 | $48.74 | $48.82 | $48.73 | $48.81 | 1,609,119 |
November 27 2024 | $48.56 | $48.60 | $48.52 | $48.57 | 2,442,243 |
November 26 2024 | $48.49 | $48.50 | $48.41 | $48.50 | 2,725,319 |
November 25 2024 | $48.54 | $48.54 | $48.46 | $48.52 | 2,762,524 |
Daily pricing data for BNDX dates back to 6/4/2013, and may be incomplete.
