BND has returned 3.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 25 2025 | $73.19 | $73.31 | $73.10 | $73.30 | 5,346,300 |
June 24 2025 | $72.99 | $73.32 | $72.99 | $73.28 | 8,789,700 |
June 23 2025 | $73.05 | $73.22 | $72.98 | $73.06 | 5,391,400 |
June 20 2025 | $72.71 | $72.96 | $72.67 | $72.88 | 5,396,600 |
June 18 2025 | $72.87 | $73.02 | $72.76 | $72.83 | 5,176,900 |
June 17 2025 | $72.69 | $72.82 | $72.60 | $72.79 | 5,123,400 |
June 16 2025 | $72.65 | $72.79 | $72.55 | $72.56 | 6,415,500 |
June 13 2025 | $72.81 | $72.85 | $72.55 | $72.70 | 5,656,200 |
June 12 2025 | $72.90 | $72.97 | $72.82 | $72.96 | 5,950,100 |
June 11 2025 | $72.59 | $72.72 | $72.52 | $72.69 | 8,034,900 |
June 10 2025 | $72.51 | $72.56 | $72.38 | $72.46 | 9,257,000 |
June 09 2025 | $72.20 | $72.39 | $72.20 | $72.32 | 10,147,300 |
June 06 2025 | $72.37 | $72.49 | $72.19 | $72.21 | 14,677,200 |
June 05 2025 | $72.76 | $72.83 | $72.58 | $72.60 | 6,620,600 |
June 04 2025 | $72.54 | $72.81 | $72.51 | $72.74 | 8,343,000 |
June 03 2025 | $72.44 | $72.50 | $72.26 | $72.29 | 7,436,800 |
June 02 2025 | $72.35 | $72.53 | $72.24 | $72.37 | 6,888,000 |
May 30 2025 | $72.39 | $72.54 | $72.30 | $72.53 | 5,995,815 |
May 29 2025 | $72.24 | $72.46 | $72.24 | $72.39 | 4,686,425 |
May 28 2025 | $72.17 | $72.22 | $72.05 | $72.13 | 5,214,663 |
May 27 2025 | $72.13 | $72.36 | $72.08 | $72.29 | 6,148,892 |
May 23 2025 | $72.03 | $72.05 | $71.85 | $71.95 | 4,272,707 |
May 22 2025 | $71.63 | $71.85 | $71.53 | $71.84 | 7,067,214 |
May 21 2025 | $71.91 | $71.96 | $71.57 | $71.64 | 10,880,390 |
May 20 2025 | $72.06 | $72.15 | $71.96 | $72.09 | 5,810,255 |
