BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.30	47.33	47.21	47.27	47.27	-0.10%	17,052
Aug 14, 2025	47.36	47.37	47.28	47.31	47.31	-0.26%	8,351
Aug 13, 2025	47.37	47.54	47.37	47.43	47.43	0.35%	4,701
Aug 12, 2025	47.23	47.27	47.15	47.27	47.27	-	6,189
Aug 11, 2025	47.30	47.38	47.27	47.27	47.27	0.11%	5,363
Aug 8, 2025	47.23	47.24	47.20	47.22	47.22	-0.27%	3,782
Aug 7, 2025	47.35	47.38	47.25	47.35	47.35	0.04%	21,634
Aug 6, 2025	47.26	47.35	47.23	47.33	47.33	-0.02%	10,119
Aug 5, 2025	47.31	47.37	47.29	47.33	47.33	0.04%	16,220
Aug 4, 2025	47.32	47.36	47.21	47.32	47.32	0.21%	11,148
Aug 1, 2025	47.12	47.22	47.11	47.22	47.22	0.70%	17,195
Jul 31, 2025	46.95	47.00	46.87	46.89	46.89	0.07%	6,835
Jul 30, 2025	46.87	46.94	46.84	46.86	46.86	-0.30%	23,144
Jul 29, 2025	46.83	47.00	46.83	47.00	47.00	0.48%	6,140
Jul 28, 2025	46.74	46.78	46.73	46.77	46.77	-0.14%	10,533
Jul 25, 2025	46.76	46.86	46.72	46.84	46.84	0.24%	4,945
Jul 24, 2025	46.69	46.77	46.69	46.73	46.73	-0.12%	8,599
Jul 23, 2025	46.83	46.83	46.76	46.78	46.78	-0.68%	11,503
Jul 22, 2025	47.11	47.14	47.05	47.10	46.88	0.11%	10,972
Jul 21, 2025	47.05	47.10	47.01	47.05	46.83	0.34%	11,661
Jul 18, 2025	46.87	46.91	46.85	46.89	46.67	0.22%	5,726
Jul 17, 2025	46.80	46.85	46.77	46.79	46.57	0.02%	8,063
Jul 16, 2025	46.82	46.82	46.69	46.78	46.56	0.17%	8,688
Jul 15, 2025	46.98	46.98	46.67	46.70	46.48	-0.37%	14,344
Jul 14, 2025	46.96	46.96	46.82	46.87	46.65	0.17%	7,522
Jul 11, 2025	46.89	46.89	46.78	46.79	46.57	-0.50%	11,769
Jul 10, 2025	47.01	47.10	46.94	47.03	46.80	-0.01%	10,622
Jul 9, 2025	46.94	47.05	46.90	47.03	46.81	0.42%	9,777
Jul 8, 2025	46.94	46.94	46.80	46.83	46.61	-0.04%	8,957
Jul 7, 2025	46.91	46.91	46.81	46.86	46.64	-0.36%	14,114
Jul 3, 2025	47.08	47.08	47.01	47.03	46.80	-0.30%	8,947
Jul 2, 2025	47.15	47.20	47.05	47.17	46.94	-0.01%	16,339
Jul 1, 2025	47.33	47.33	47.05	47.17	46.95	-0.35%	11,343
Jun 30, 2025	47.22	47.38	47.10	47.33	47.11	0.69%	27,271
Jun 27, 2025	47.08	47.13	47.01	47.01	46.79	-0.22%	3,901
Jun 26, 2025	47.00	47.11	47.00	47.11	46.89	0.27%	8,215
Jun 25, 2025	46.90	47.02	46.85	46.99	46.77	-0.48%	19,951
Jun 24, 2025	47.04	47.24	47.04	47.21	46.77	0.39%	8,012
Jun 23, 2025	47.08	47.10	47.01	47.03	46.59	0.28%	14,984
Jun 20, 2025	46.86	46.96	46.86	46.90	46.46	-0.02%	5,716
Jun 18, 2025	46.92	46.98	46.82	46.91	46.47	0.19%	11,854
Jun 17, 2025	46.79	46.92	46.79	46.82	46.38	0.27%	10,102
Jun 16, 2025	46.82	46.84	46.67	46.70	46.26	-0.07%	3,931
Jun 13, 2025	46.92	46.92	46.71	46.73	46.29	-0.50%	4,089
Jun 12, 2025	46.88	46.98	46.84	46.97	46.53	0.45%	12,273
Jun 11, 2025	46.62	46.82	46.62	46.76	46.32	0.29%	12,119
Jun 10, 2025	46.59	46.63	46.58	46.62	46.18	0.15%	2,687
Jun 9, 2025	46.50	46.65	46.47	46.55	46.12	0.07%	3,375
Jun 6, 2025	46.54	46.57	46.47	46.52	46.09	-0.40%	18,713
Jun 5, 2025	46.88	46.88	46.70	46.71	46.27	-0.16%	5,434