BND has returned -5.4% since January 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 03 2025 | $72.23 | $72.76 | $71.97 | $72.56 | 29,163,796 |
Week of January 27 2025 | $72.11 | $72.30 | $71.94 | $72.11 | 31,186,811 |
Week of January 20 2025 | $71.98 | $71.98 | $71.57 | $71.81 | 28,193,946 |
Week of January 13 2025 | $71.01 | $71.87 | $70.87 | $71.72 | 36,984,945 |
Week of January 06 2025 | $71.55 | $71.65 | $70.95 | $71.01 | 28,698,475 |
Week of December 30 2024 | $71.67 | $71.96 | $71.60 | $71.62 | 31,691,566 |
Week of December 23 2024 | $71.66 | $71.74 | $71.39 | $71.52 | 29,524,324 |
Week of December 16 2024 | $72.28 | $72.42 | $71.41 | $71.74 | 36,288,037 |
Week of December 09 2024 | $73.17 | $73.17 | $72.17 | $72.20 | 27,879,746 |
Week of December 02 2024 | $72.82 | $73.31 | $72.62 | $73.23 | 30,259,197 |
Week of November 25 2024 | $72.32 | $72.93 | $72.25 | $72.90 | 24,983,042 |
Week of November 18 2024 | $71.71 | $72.09 | $71.65 | $71.90 | 31,948,772 |
Week of November 11 2024 | $72.31 | $72.31 | $71.52 | $71.79 | 42,138,708 |
Week of November 04 2024 | $72.13 | $72.55 | $71.55 | $72.40 | 31,468,254 |
Week of October 28 2024 | $72.31 | $72.51 | $71.82 | $71.85 | 27,263,241 |
Week of October 21 2024 | $72.72 | $72.72 | $72.17 | $72.24 | 27,183,606 |
Week of October 14 2024 | $72.67 | $73.30 | $72.65 | $72.91 | 23,455,033 |
Week of October 07 2024 | $73.01 | $73.11 | $72.70 | $72.89 | 33,771,800 |
Week of September 30 2024 | $74.09 | $74.31 | $73.18 | $73.22 | 31,793,714 |
Week of September 23 2024 | $74.02 | $74.20 | $73.77 | $74.12 | 25,291,379 |
Week of September 16 2024 | $74.33 | $74.50 | $73.98 | $74.13 | 25,229,613 |
Week of September 09 2024 | $73.87 | $74.35 | $73.78 | $74.27 | 27,638,352 |
Week of September 02 2024 | $73.26 | $74.20 | $73.18 | $73.89 | 46,086,492 |
Week of August 26 2024 | $73.46 | $73.47 | $72.95 | $72.99 | 22,201,587 |
Week of August 19 2024 | $72.87 | $73.46 | $72.84 | $73.37 | 22,242,271 |
