Price alert —
Loading…
Sign in to get a one-time email the moment BND crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $72.89 | $73.00 | $72.84 | $72.86 | 5.8M |
| 2026-07-16 | $72.73 | $72.83 | $72.69 | $72.81 | 6.1M |
| 2026-07-15 | $72.75 | $72.89 | $72.72 | $72.82 | 6.2M |
| 2026-07-14 | $72.69 | $72.79 | $72.63 | $72.70 | 8.1M |
| 2026-07-13 | $72.65 | $72.75 | $72.49 | $72.50 | 7.6M |
| 2026-07-10 | $72.83 | $72.85 | $72.70 | $72.77 | 7.2M |
| 2026-07-09 | $72.75 | $72.92 | $72.75 | $72.83 | 8.3M |
| 2026-07-08 | $72.73 | $72.74 | $72.59 | $72.70 | 8.9M |
| 2026-07-07 | $73.01 | $73.04 | $72.80 | $72.85 | 8.4M |
| 2026-07-06 | $73.09 | $73.14 | $73.03 | $73.14 | 10.2M |
| 2026-07-02 | $73.06 | $73.17 | $73.04 | $73.11 | 7.6M |
| 2026-07-01 | $73.03 | $73.14 | $72.99 | $73.06 | 20.7M |
| 2026-06-30 | $73.62 | $73.62 | $73.40 | $73.41 | 11.7M |
| 2026-06-29 | $73.69 | $73.73 | $73.64 | $73.71 | 7.2M |
| 2026-06-26 | $73.57 | $73.72 | $73.56 | $73.67 | 6.0M |
| 2026-06-25 | $73.65 | $73.73 | $73.59 | $73.60 | 7.6M |
| 2026-06-24 | $73.48 | $73.60 | $73.46 | $73.55 | 7.8M |
| 2026-06-23 | $73.18 | $73.30 | $73.18 | $73.22 | 7.1M |
| 2026-06-22 | $73.17 | $73.22 | $73.11 | $73.14 | 7.4M |
| 2026-06-18 | $73.32 | $73.50 | $73.32 | $73.34 | 6.3M |
| 2026-06-17 | $73.42 | $73.47 | $73.12 | $73.14 | 8.5M |
| 2026-06-16 | $73.34 | $73.48 | $73.32 | $73.41 | 5.9M |
| 2026-06-15 | $73.38 | $73.43 | $73.29 | $73.30 | 7.7M |
| 2026-06-12 | $73.21 | $73.29 | $73.11 | $73.24 | 7.4M |
| 2026-06-11 | $72.98 | $73.36 | $72.93 | $73.33 | 9.1M |
| 2026-06-10 | $72.97 | $73.04 | $72.84 | $72.91 | 5.3M |
| 2026-06-09 | $72.92 | $73.00 | $72.84 | $72.97 | 8.7M |
| 2026-06-08 | $72.98 | $73.01 | $72.80 | $72.81 | 14.0M |
| 2026-06-05 | $72.94 | $72.95 | $72.82 | $72.83 | 8.5M |
| 2026-06-04 | $73.19 | $73.23 | $73.13 | $73.16 | 6.8M |
| 2026-06-03 | $73.04 | $73.12 | $72.98 | $73.06 | 9.3M |
| 2026-06-02 | $73.27 | $73.30 | $73.16 | $73.20 | 7.7M |
| 2026-06-01 | $73.00 | $73.19 | $72.94 | $73.18 | 7.3M |
| 2026-05-29 | $73.47 | $73.55 | $73.38 | $73.46 | 9.2M |
| 2026-05-28 | $73.29 | $73.48 | $73.24 | $73.42 | 7.2M |
| 2026-05-27 | $73.29 | $73.34 | $73.24 | $73.28 | 7.3M |
| 2026-05-26 | $73.26 | $73.28 | $73.13 | $73.21 | 7.4M |
| 2026-05-22 | $73.04 | $73.05 | $72.82 | $73.00 | 6.8M |
| 2026-05-21 | $72.65 | $72.94 | $72.58 | $72.93 | 10.4M |
| 2026-05-20 | $72.48 | $72.90 | $72.46 | $72.85 | 11.1M |
| 2026-05-19 | $72.47 | $72.55 | $72.34 | $72.45 | 13.2M |
| 2026-05-18 | $72.78 | $72.86 | $72.59 | $72.69 | 8.8M |
| 2026-05-15 | $72.82 | $72.84 | $72.70 | $72.74 | 12.2M |
| 2026-05-14 | $73.22 | $73.38 | $73.15 | $73.16 | 6.3M |
| 2026-05-13 | $73.13 | $73.19 | $73.03 | $73.18 | 10.8M |
| 2026-05-12 | $73.21 | $73.23 | $73.13 | $73.15 | 7.4M |
| 2026-05-11 | $73.47 | $73.50 | $73.36 | $73.37 | 9.5M |
| 2026-05-08 | $73.56 | $73.61 | $73.52 | $73.55 | 7.4M |
| 2026-05-07 | $73.65 | $73.65 | $73.32 | $73.36 | 9.8M |
| 2026-05-06 | $73.50 | $73.57 | $73.47 | $73.55 | 7.7M |
| 2026-05-05 | $73.19 | $73.31 | $73.18 | $73.24 | 8.3M |
| 2026-05-04 | $73.26 | $73.28 | $72.98 | $73.11 | 7.9M |
| 2026-05-01 | $73.30 | $73.53 | $73.26 | $73.36 | 6.9M |
| 2026-04-30 | $73.53 | $73.58 | $73.45 | $73.50 | 7.8M |
| 2026-04-29 | $73.55 | $73.55 | $73.32 | $73.39 | 7.2M |
| 2026-04-28 | $73.65 | $73.72 | $73.60 | $73.72 | 7.2M |
| 2026-04-27 | $73.80 | $73.85 | $73.70 | $73.74 | 6.1M |
| 2026-04-24 | $73.75 | $73.89 | $73.66 | $73.86 | 5.1M |
| 2026-04-23 | $73.86 | $73.93 | $73.62 | $73.73 | 6.2M |
| 2026-04-22 | $73.96 | $73.98 | $73.85 | $73.86 | 5.9M |
| 2026-04-21 | $73.94 | $73.98 | $73.77 | $73.78 | 5.9M |
| 2026-04-20 | $74.05 | $74.06 | $73.93 | $74.01 | 7.6M |
| 2026-04-17 | $74.06 | $74.15 | $74.01 | $74.06 | 5.8M |
| 2026-04-16 | $73.95 | $73.96 | $73.72 | $73.77 | 7.6M |
| 2026-04-15 | $73.90 | $73.93 | $73.82 | $73.88 | 6.7M |
| 2026-04-14 | $73.84 | $73.99 | $73.78 | $73.98 | 5.6M |
| 2026-04-13 | $73.64 | $73.82 | $73.60 | $73.80 | 6.4M |
| 2026-04-10 | $73.74 | $73.77 | $73.63 | $73.64 | 6.3M |
| 2026-04-09 | $73.68 | $73.89 | $73.58 | $73.75 | 5.6M |
| 2026-04-08 | $73.94 | $73.95 | $73.67 | $73.72 | 5.8M |
| 2026-04-07 | $73.49 | $73.60 | $73.25 | $73.58 | 7.3M |
| 2026-04-06 | $73.45 | $73.56 | $73.42 | $73.47 | 9.8M |
| 2026-04-02 | $73.36 | $73.65 | $73.34 | $73.58 | 8.0M |
| 2026-04-01 | $73.43 | $73.56 | $73.39 | $73.42 | 9.6M |
| 2026-03-31 | $73.67 | $73.78 | $73.57 | $73.64 | 10.9M |
| 2026-03-30 | $73.48 | $73.60 | $73.42 | $73.48 | 10.4M |
| 2026-03-27 | $72.98 | $73.21 | $72.94 | $73.11 | 13.0M |
| 2026-03-26 | $73.33 | $73.43 | $73.10 | $73.11 | 8.6M |
| 2026-03-25 | $73.57 | $73.62 | $73.45 | $73.54 | 9.3M |
| 2026-03-24 | $73.18 | $73.41 | $73.12 | $73.26 | 11.8M |
| 2026-03-23 | $73.30 | $73.61 | $73.24 | $73.45 | 14.9M |
| 2026-03-20 | $73.51 | $73.53 | $73.16 | $73.17 | 13.0M |
| 2026-03-19 | $73.52 | $73.86 | $73.50 | $73.76 | 8.9M |
| 2026-03-18 | $73.90 | $73.95 | $73.67 | $73.68 | 9.2M |
| 2026-03-17 | $73.93 | $74.01 | $73.93 | $73.98 | 5.9M |
| 2026-03-16 | $73.83 | $73.88 | $73.74 | $73.83 | 7.7M |
| 2026-03-13 | $73.74 | $73.80 | $73.51 | $73.55 | 7.1M |
| 2026-03-12 | $73.78 | $73.83 | $73.56 | $73.62 | 12.4M |
| 2026-03-11 | $74.09 | $74.10 | $73.85 | $73.89 | 9.0M |
| 2026-03-10 | $74.39 | $74.45 | $74.21 | $74.22 | 8.6M |
| 2026-03-09 | $74.15 | $74.50 | $74.11 | $74.45 | 8.2M |
| 2026-03-06 | $74.12 | $74.42 | $74.07 | $74.24 | 10.9M |
| 2026-03-05 | $74.28 | $74.37 | $74.24 | $74.34 | 10.0M |
| 2026-03-04 | $74.57 | $74.60 | $74.50 | $74.51 | 11.3M |
| 2026-03-03 | $74.33 | $74.66 | $74.31 | $74.56 | 8.9M |
| 2026-03-02 | $74.72 | $74.74 | $74.55 | $74.64 | 8.7M |
| 2026-02-27 | $75.15 | $75.23 | $75.13 | $75.17 | 8.5M |
| 2026-02-26 | $74.93 | $75.03 | $74.93 | $75.02 | 14.9M |
| 2026-02-25 | $74.88 | $74.97 | $74.87 | $74.91 | 7.0M |
| 2026-02-24 | $74.95 | $74.97 | $74.89 | $74.93 | 9.9M |
| 2026-02-23 | $74.84 | $75.02 | $74.84 | $74.97 | 6.3M |
| 2026-02-20 | $74.84 | $74.84 | $74.69 | $74.81 | 9.1M |
| 2026-02-19 | $74.72 | $74.85 | $74.72 | $74.82 | 8.1M |
| 2026-02-18 | $74.79 | $74.86 | $74.77 | $74.79 | 7.0M |
| 2026-02-17 | $74.89 | $74.91 | $74.83 | $74.87 | 9.7M |
| 2026-02-13 | $74.84 | $74.90 | $74.81 | $74.88 | 8.3M |
| 2026-02-12 | $74.46 | $74.68 | $74.43 | $74.66 | 9.9M |
| 2026-02-11 | $74.31 | $74.48 | $74.29 | $74.32 | 8.0M |
| 2026-02-10 | $74.45 | $74.52 | $74.43 | $74.47 | 8.3M |
| 2026-02-09 | $74.17 | $74.27 | $74.14 | $74.25 | 9.4M |
| 2026-02-06 | $74.23 | $74.25 | $74.13 | $74.23 | 8.3M |
| 2026-02-05 | $74.06 | $74.24 | $74.01 | $74.22 | 12.2M |
| 2026-02-04 | $73.89 | $73.96 | $73.85 | $73.90 | 11.7M |
| 2026-02-03 | $73.86 | $73.94 | $73.84 | $73.93 | 11.3M |
| 2026-02-02 | $74.03 | $74.04 | $73.89 | $73.91 | 8.6M |
| 2026-01-30 | $74.25 | $74.30 | $74.17 | $74.23 | 9.0M |
| 2026-01-29 | $74.15 | $74.32 | $74.14 | $74.26 | 16.4M |
| 2026-01-28 | $74.24 | $74.26 | $74.15 | $74.25 | 9.3M |
| 2026-01-27 | $74.31 | $74.38 | $74.25 | $74.28 | 9.8M |
| 2026-01-26 | $74.34 | $74.38 | $74.31 | $74.34 | 7.1M |
| 2026-01-23 | $74.20 | $74.26 | $74.12 | $74.25 | 8.1M |
| 2026-01-22 | $74.09 | $74.21 | $74.05 | $74.17 | 13.5M |
| 2026-01-21 | $74.01 | $74.16 | $73.95 | $74.14 | 11.5M |
| 2026-01-20 | $73.91 | $74.03 | $73.90 | $73.93 | 13.0M |