The highest closing price for BND last month was $73.58, on April 4. It was up 0.4% for the month. The latest price is $72.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $73.26 | $73.34 | $73.13 | $73.26 | 8,020,986 |
April 29 2025 | $73.05 | $73.32 | $73.04 | $73.31 | 3,790,701 |
April 28 2025 | $72.86 | $73.15 | $72.86 | $73.12 | 4,685,563 |
April 25 2025 | $72.86 | $72.96 | $72.78 | $72.94 | 4,021,898 |
April 24 2025 | $72.57 | $72.72 | $72.52 | $72.71 | 3,751,673 |
April 23 2025 | $72.59 | $72.89 | $72.27 | $72.30 | 5,283,133 |
April 22 2025 | $72.26 | $72.30 | $72.14 | $72.15 | 5,408,208 |
April 21 2025 | $72.26 | $72.40 | $72.01 | $72.02 | 6,092,946 |
April 17 2025 | $72.56 | $72.60 | $72.37 | $72.42 | 7,613,944 |
April 16 2025 | $72.43 | $72.62 | $72.28 | $72.58 | 33,963,340 |
April 15 2025 | $72.13 | $72.50 | $72.12 | $72.38 | 5,667,509 |
April 14 2025 | $71.99 | $72.29 | $71.97 | $72.20 | 5,409,343 |
April 11 2025 | $71.46 | $71.92 | $71.18 | $71.79 | 7,260,413 |
April 10 2025 | $72.19 | $72.38 | $71.83 | $71.87 | 8,058,517 |
April 09 2025 | $71.26 | $72.47 | $71.25 | $72.45 | 20,862,039 |
April 08 2025 | $72.69 | $72.82 | $72.23 | $72.28 | 12,629,160 |
April 07 2025 | $73.41 | $73.45 | $72.62 | $72.70 | 14,282,990 |
April 04 2025 | $73.96 | $74.10 | $73.47 | $73.58 | 12,677,990 |
April 03 2025 | $73.52 | $73.76 | $73.38 | $73.52 | 7,426,162 |
April 02 2025 | $73.37 | $73.38 | $72.94 | $73.14 | 5,313,061 |
April 01 2025 | $72.98 | $73.34 | $72.97 | $73.20 | 4,667,878 |
Daily pricing data for BND dates back to 4/10/2007, and may be incomplete.
