BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	92.06	92.14	91.92	91.99	91.99	-0.16%	226,830
Aug 14, 2025	92.31	92.31	92.09	92.14	92.14	-0.28%	186,750
Aug 13, 2025	92.30	92.44	92.23	92.40	92.40	0.41%	317,118
Aug 12, 2025	91.95	92.04	91.85	92.03	92.03	-0.06%	186,100
Aug 11, 2025	92.06	92.17	92.03	92.08	92.08	0.08%	165,765
Aug 8, 2025	92.12	92.12	91.97	92.01	92.01	-0.22%	200,551
Aug 7, 2025	92.32	92.34	92.13	92.21	92.21	-0.01%	248,058
Aug 6, 2025	92.16	92.26	91.88	92.22	92.22	-0.04%	401,926
Aug 5, 2025	92.20	92.32	92.11	92.26	92.26	0.02%	325,500
Aug 4, 2025	92.18	92.28	92.06	92.24	92.24	0.21%	203,827
Aug 1, 2025	91.86	92.12	91.78	92.05	92.05	0.37%	330,000
Jul 31, 2025	91.77	91.91	91.64	91.71	91.31	0.05%	453,461
Jul 30, 2025	91.70	91.90	91.61	91.66	91.26	-0.30%	189,616
Jul 29, 2025	91.58	91.94	91.52	91.94	91.54	0.51%	278,222
Jul 28, 2025	91.45	91.48	91.38	91.47	91.07	-0.10%	174,096
Jul 25, 2025	91.42	91.57	91.30	91.56	91.16	0.22%	218,879
Jul 24, 2025	91.21	91.44	91.18	91.36	90.97	-0.13%	302,556
Jul 23, 2025	91.51	91.57	91.43	91.48	91.08	-0.19%	182,587
Jul 22, 2025	91.54	91.72	91.53	91.65	91.25	0.23%	197,037
Jul 21, 2025	91.56	91.64	91.44	91.44	91.04	0.27%	216,039
Jul 18, 2025	91.18	91.26	91.13	91.19	90.80	0.25%	244,882
Jul 17, 2025	90.99	91.14	90.93	90.96	90.57	-0.05%	175,144
Jul 16, 2025	90.97	91.06	90.75	91.01	90.62	0.20%	242,599
Jul 15, 2025	91.20	91.20	90.77	90.83	90.44	-0.25%	295,848
Jul 14, 2025	91.13	91.19	90.99	91.06	90.67	-0.01%	184,549
Jul 11, 2025	91.23	91.25	91.04	91.07	90.68	-0.47%	250,956
Jul 10, 2025	91.52	91.56	91.35	91.50	91.10	-	245,382
Jul 9, 2025	91.30	91.53	91.26	91.50	91.10	0.38%	278,974
Jul 8, 2025	91.00	91.15	90.95	91.15	90.76	-0.09%	289,389
Jul 7, 2025	91.31	91.35	91.11	91.23	90.84	-0.24%	309,418
Jul 3, 2025	91.50	91.57	91.40	91.45	91.05	-0.20%	160,973
Jul 2, 2025	91.55	91.69	91.49	91.63	91.23	-0.09%	416,275
Jul 1, 2025	91.76	91.83	91.55	91.71	91.31	-0.51%	240,555
Jun 30, 2025	92.02	92.20	91.92	92.18	91.39	0.39%	283,650
Jun 27, 2025	91.88	92.04	91.76	91.82	91.04	-0.24%	215,779
Jun 26, 2025	91.87	92.04	91.73	92.04	91.25	0.26%	727,403
Jun 25, 2025	91.69	91.80	91.55	91.80	91.02	0.07%	609,275
Jun 24, 2025	91.38	91.81	91.36	91.74	90.96	0.31%	489,876
Jun 23, 2025	91.42	91.66	91.37	91.46	90.68	0.29%	243,774
Jun 20, 2025	91.11	91.32	91.00	91.20	90.42	0.07%	197,745
Jun 18, 2025	91.22	91.41	91.04	91.14	90.36	0.09%	229,809
Jun 17, 2025	90.98	91.13	90.88	91.06	90.28	0.30%	257,994
Jun 16, 2025	90.92	91.05	90.75	90.79	90.01	-0.15%	255,010
Jun 13, 2025	91.16	91.16	90.79	90.93	90.15	-0.42%	235,897
Jun 12, 2025	91.24	91.34	91.12	91.31	90.53	0.40%	280,586
Jun 11, 2025	90.80	91.01	90.73	90.95	90.17	0.40%	269,056
Jun 10, 2025	90.66	90.73	90.50	90.59	89.82	0.22%	244,795
Jun 9, 2025	90.30	90.53	90.29	90.39	89.62	0.09%	314,963
Jun 6, 2025	90.43	90.50	90.25	90.31	89.54	-0.48%	227,111
Jun 5, 2025	91.07	91.11	90.75	90.75	89.98	-0.22%	297,884