BND returned 1.8% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $72.09 | $72.17 | $71.88 | $71.91 | 8,724,200 |
December 30 2024 | $71.90 | $72.08 | $71.90 | $72.03 | 8,054,500 |
December 27 2024 | $71.89 | $71.93 | $71.74 | $71.75 | 9,018,700 |
December 26 2024 | $71.63 | $71.92 | $71.63 | $71.90 | 8,714,400 |
December 24 2024 | $71.65 | $71.85 | $71.62 | $71.85 | 4,185,260 |
December 23 2024 | $71.90 | $71.98 | $71.71 | $71.75 | 7,605,461 |
December 20 2024 | $72.07 | $72.17 | $71.96 | $71.98 | 6,696,387 |
December 19 2024 | $71.81 | $71.89 | $71.65 | $71.76 | 7,672,820 |
December 18 2024 | $72.52 | $72.58 | $71.95 | $71.96 | 7,962,662 |
December 17 2024 | $72.50 | $72.60 | $72.47 | $72.52 | 6,084,864 |
December 16 2024 | $72.51 | $72.65 | $72.41 | $72.51 | 7,871,304 |
December 13 2024 | $72.67 | $72.67 | $72.40 | $72.43 | 5,171,363 |
December 12 2024 | $72.77 | $72.97 | $72.69 | $72.72 | 6,880,556 |
December 11 2024 | $73.35 | $73.35 | $72.99 | $73.01 | 4,642,930 |
December 10 2024 | $73.14 | $73.23 | $73.09 | $73.17 | 5,751,914 |
December 09 2024 | $73.41 | $73.41 | $73.23 | $73.25 | 5,432,983 |
December 06 2024 | $73.49 | $73.55 | $73.33 | $73.47 | 4,880,791 |
December 05 2024 | $73.14 | $73.32 | $73.11 | $73.27 | 6,146,443 |
December 04 2024 | $72.96 | $73.31 | $72.85 | $73.26 | 6,769,697 |
December 03 2024 | $73.29 | $73.31 | $72.96 | $73.01 | 6,249,233 |
December 02 2024 | $73.05 | $73.24 | $72.93 | $73.18 | 6,213,033 |
November 29 2024 | $73.04 | $73.17 | $73.04 | $73.14 | 3,870,808 |
November 27 2024 | $72.75 | $72.96 | $72.75 | $72.87 | 5,366,871 |
November 26 2024 | $72.72 | $72.72 | $72.49 | $72.67 | 5,538,283 |
November 25 2024 | $72.55 | $72.81 | $72.55 | $72.80 | 10,207,080 |
