The highest closing price for BND last month was $73.14, on July 29. It was down 0.3% for the month. The latest price is $73.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
July 15 2025 | $72.64 | $72.64 | $72.31 | $72.33 | 5,908,535 |
July 14 2025 | $72.53 | $72.62 | $72.46 | $72.55 | 5,624,670 |
July 11 2025 | $72.65 | $72.66 | $72.53 | $72.56 | 4,962,515 |
July 10 2025 | $72.84 | $72.87 | $72.73 | $72.86 | 6,651,307 |
July 09 2025 | $72.65 | $72.86 | $72.65 | $72.85 | 6,720,579 |
July 08 2025 | $72.50 | $72.56 | $72.46 | $72.56 | 5,934,155 |
July 07 2025 | $72.72 | $72.78 | $72.55 | $72.60 | 8,191,017 |
July 03 2025 | $72.89 | $72.93 | $72.80 | $72.84 | 6,428,422 |
July 02 2025 | $72.92 | $73.02 | $72.90 | $73.02 | 6,342,298 |
July 01 2025 | $73.15 | $73.21 | $72.99 | $73.10 | 6,286,664 |
Daily pricing data for BND dates back to 4/10/2007, and may be incomplete.
