The closing price for BNDX last year was $48.75, on December 31. It was up 4% for the year. The latest price is $49.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $48.80 | $48.88 | $48.72 | $48.75 | 3,109,441 |
December 30 2024 | $48.62 | $48.79 | $48.62 | $48.77 | 4,711,430 |
December 27 2024 | $48.81 | $48.81 | $48.61 | $48.61 | 12,032,120 |
December 26 2024 | $48.74 | $48.81 | $48.70 | $48.81 | 3,352,410 |
December 24 2024 | $48.68 | $48.79 | $48.68 | $48.79 | 2,268,608 |
December 23 2024 | $48.76 | $48.79 | $48.71 | $48.72 | 3,522,918 |
December 20 2024 | $48.86 | $48.89 | $48.82 | $48.83 | 3,453,505 |
December 19 2024 | $48.71 | $48.75 | $48.68 | $48.71 | 3,648,236 |
December 18 2024 | $48.93 | $48.96 | $48.75 | $48.75 | 2,769,138 |
December 17 2024 | $48.97 | $49.00 | $48.94 | $48.96 | 2,951,357 |
December 16 2024 | $49.00 | $49.01 | $48.94 | $48.96 | 2,515,819 |
December 13 2024 | $49.07 | $49.08 | $48.95 | $48.96 | 2,591,674 |
December 12 2024 | $49.15 | $49.17 | $48.97 | $48.98 | 2,538,679 |
December 11 2024 | $49.34 | $49.36 | $49.22 | $49.23 | 2,399,237 |
December 10 2024 | $49.21 | $49.27 | $49.18 | $49.21 | 3,303,580 |
December 09 2024 | $49.31 | $49.31 | $49.23 | $49.24 | 2,685,995 |
December 06 2024 | $49.31 | $49.33 | $49.22 | $49.28 | 2,555,532 |
December 05 2024 | $49.17 | $49.24 | $49.17 | $49.22 | 2,608,463 |
December 04 2024 | $49.16 | $49.29 | $49.15 | $49.28 | 4,773,743 |
December 03 2024 | $49.23 | $49.25 | $49.16 | $49.18 | 5,260,939 |
December 02 2024 | $49.23 | $49.24 | $49.15 | $49.22 | 4,109,010 |
November 29 2024 | $49.05 | $49.13 | $49.04 | $49.12 | 1,609,119 |
November 27 2024 | $48.87 | $48.91 | $48.83 | $48.88 | 2,442,243 |
November 26 2024 | $48.80 | $48.81 | $48.72 | $48.81 | 2,725,319 |
November 25 2024 | $48.85 | $48.85 | $48.77 | $48.83 | 2,762,524 |
Daily pricing data for BNDX dates back to 6/4/2013, and may be incomplete.
