BNDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.71	47.74	47.63	47.66	47.66	-0.13%	16,332
Dec 4, 2025	47.91	47.91	47.66	47.72	47.72	-0.22%	14,281
Dec 3, 2025	47.80	47.83	47.75	47.82	47.82	0.15%	14,669
Dec 2, 2025	47.70	47.76	47.69	47.75	47.75	0.16%	6,310
Dec 1, 2025	47.68	47.70	47.63	47.68	47.68	-0.42%	16,719
Nov 28, 2025	47.98	47.98	47.81	47.88	47.88	-0.13%	12,567
Nov 26, 2025	47.82	48.01	47.79	47.94	47.94	-0.32%	9,365
Nov 25, 2025	48.03	48.13	47.97	48.09	47.86	0.21%	13,765
Nov 24, 2025	48.02	48.02	47.93	47.99	47.76	0.29%	10,659
Nov 21, 2025	47.82	47.87	47.76	47.85	47.62	0.35%	15,015
Nov 20, 2025	47.80	47.83	47.66	47.69	47.46	0.01%	16,798
Nov 19, 2025	47.75	47.77	47.65	47.68	47.45	-0.06%	12,287
Nov 18, 2025	47.81	47.81	47.64	47.71	47.48	0.06%	16,513
Nov 17, 2025	47.82	47.82	47.66	47.68	47.45	-0.05%	13,233
Nov 14, 2025	47.90	47.90	47.69	47.70	47.47	-0.08%	12,325
Nov 13, 2025	47.85	47.85	47.70	47.74	47.51	-0.34%	26,053
Nov 12, 2025	47.97	47.97	47.88	47.91	47.68	-0.01%	37,886
Nov 11, 2025	47.90	47.97	47.85	47.91	47.68	0.25%	16,577
Nov 10, 2025	47.77	47.82	47.72	47.79	47.56	0.09%	10,099
Nov 7, 2025	47.70	47.79	47.70	47.75	47.52	-0.05%	6,989
Nov 6, 2025	47.72	47.82	47.68	47.77	47.54	0.30%	23,336
Nov 5, 2025	47.73	47.73	47.59	47.63	47.40	-0.23%	19,543
Nov 4, 2025	47.72	47.79	47.67	47.74	47.51	0.05%	42,878
Nov 3, 2025	47.71	47.72	47.67	47.71	47.48	-0.12%	10,372
Oct 31, 2025	47.80	47.85	47.74	47.77	47.54	-0.09%	22,418
Oct 30, 2025	47.71	47.84	47.61	47.81	47.58	-0.15%	36,972
Oct 29, 2025	48.11	48.11	47.85	47.88	47.65	-0.47%	10,659
Oct 28, 2025	48.19	48.19	48.03	48.11	47.87	-0.18%	23,432
Oct 27, 2025	48.06	48.45	47.97	48.19	47.96	0.28%	16,429
Oct 24, 2025	48.07	48.07	47.92	48.05	47.82	0.19%	20,553
Oct 23, 2025	48.00	48.02	47.93	47.96	47.73	-0.15%	24,369
Oct 22, 2025	48.05	48.06	47.99	48.04	47.81	-0.54%	25,028
Oct 21, 2025	48.27	48.33	48.25	48.30	47.84	0.15%	27,734
Oct 20, 2025	48.28	48.28	48.18	48.23	47.76	0.21%	10,390
Oct 17, 2025	48.09	48.15	48.03	48.13	47.67	-0.02%	15,074
Oct 16, 2025	48.02	48.15	48.01	48.14	47.67	0.31%	21,735
Oct 15, 2025	48.08	48.12	47.95	47.99	47.53	-0.05%	16,207
Oct 14, 2025	47.90	48.05	47.88	48.01	47.55	0.31%	9,588
Oct 13, 2025	47.88	47.97	47.83	47.86	47.40	0.19%	17,286
Oct 10, 2025	47.86	47.90	47.76	47.77	47.31	0.19%	9,132
Oct 9, 2025	47.70	47.73	47.68	47.68	47.22	-0.12%	9,326
Oct 8, 2025	47.81	47.81	47.66	47.74	47.28	0.02%	29,856
Oct 7, 2025	47.88	47.88	47.65	47.73	47.27	0.13%	26,786
Oct 6, 2025	47.69	47.71	47.65	47.67	47.21	-0.15%	10,154
Oct 3, 2025	47.82	47.82	47.71	47.74	47.28	-0.12%	13,653
Oct 2, 2025	47.76	47.82	47.70	47.79	47.33	0.12%	19,700
Oct 1, 2025	47.76	47.76	47.68	47.74	47.28	0.26%	21,139
Sep 30, 2025	47.67	47.73	47.60	47.61	47.16	-0.01%	11,702
Sep 29, 2025	47.67	47.67	47.48	47.62	47.16	0.20%	11,225
Sep 26, 2025	47.54	47.60	47.51	47.52	47.06	0.01%	4,578