(NY: BNDI )

48.13 -0.27 (-0.55%)

Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	48.35	48.35	48.10	48.13	1,433	-0.27(-0.55%)
Aug 02, 2024	48.27	48.42	48.27	48.40	1,944	+0.47(+0.98%)
Aug 01, 2024	47.89	47.97	47.89	47.93	1,218	+0.20(+0.43%)
Jul 31, 2024	47.64	47.73	47.56	47.72	2,600	+0.25(+0.53%)
Jul 30, 2024	47.51	47.51	47.34	47.47	4,651	+0.05(+0.12%)
Jul 29, 2024	47.47	47.48	47.39	47.41	1,964	+0.06(+0.14%)
Jul 26, 2024	47.30	47.35	47.23	47.35	4,701	+0.20(+0.42%)
Jul 25, 2024	47.22	47.22	47.15	47.15	891	+0.08(+0.17%)
Jul 24, 2024	47.31	47.31	47.07	47.07	1,215	-0.22(-0.47%)
Jul 23, 2024	47.29	47.39	47.27	47.29	10,131	+0.06(+0.13%)
Jul 22, 2024	47.30	47.34	47.22	47.23	9,751	+0.00(+0.01%)
Jul 19, 2024	47.32	47.32	47.22	47.23	1,790	-0.12(-0.25%)
Jul 18, 2024	47.36	47.43	47.35	47.35	2,630	-0.11(-0.23%)
Jul 17, 2024	47.43	47.52	47.36	47.46	31,351	-0.02(-0.04%)
Jul 16, 2024	47.38	47.47	47.34	47.47	2,262	+0.18(+0.39%)
Jul 15, 2024	47.38	47.38	47.28	47.29	4,096	-0.13(-0.28%)
Jul 12, 2024	47.43	47.49	47.33	47.42	13,549	+0.06(+0.13%)
Jul 11, 2024	47.36	47.42	47.36	47.36	4,822	+0.29(+0.61%)
Jul 10, 2024	47.03	47.08	47.03	47.07	782	-0.01(-0.01%)
Jul 09, 2024	47.04	47.09	47.01	47.08	10,092	+0.02(+0.04%)
Jul 08, 2024	46.96	47.07	46.96	47.06	4,544	+0.01(+0.02%)
Jul 05, 2024	47.02	47.05	47.02	47.05	798	+0.22(+0.47%)
Jul 03, 2024	46.81	46.83	46.81	46.83	19,008	+0.23(+0.50%)
Jul 02, 2024	46.58	46.60	46.53	46.60	1,820	+0.18(+0.38%)
Jul 01, 2024	46.48	46.49	46.40	46.42	3,241	-0.27(-0.59%)
Jun 28, 2024	46.91	46.93	46.70	46.70	1,120	-0.11(-0.23%)
Jun 27, 2024	46.90	46.90	46.78	46.80	11,697	+0.01(+0.02%)
Jun 26, 2024	46.82	46.90	46.71	46.79	3,252	-0.24(-0.50%)
Jun 25, 2024	46.99	47.03	46.98	47.03	1,490	+0.00(+0.01%)
Jun 24, 2024	47.05	47.05	47.02	47.02	327	+0.02(+0.05%)
Jun 21, 2024	47.00	47.00	47.00	47.00	340	+0.03(+0.05%)
Jun 20, 2024	46.91	46.97	46.91	46.97	393	-0.12(-0.26%)
Jun 18, 2024	47.11	47.11	47.10	47.10	548	+0.21(+0.44%)
Jun 17, 2024	46.85	46.89	46.85	46.89	349	-0.19(-0.40%)
Jun 14, 2024	47.08	47.08	47.08	47.08	460	+0.06(+0.14%)
Jun 13, 2024	46.98	47.01	46.98	47.01	565	+0.21(+0.44%)
Jun 12, 2024	46.90	47.00	46.80	46.80	684	+0.22(+0.47%)
Jun 11, 2024	46.47	46.59	46.43	46.59	1,406	+0.17(+0.38%)
Jun 10, 2024	46.39	46.41	46.39	46.41	128	-0.06(-0.13%)
Jun 07, 2024	46.60	46.60	46.47	46.47	5,233	-0.37(-0.79%)
Jun 06, 2024	46.84	46.84	46.84	46.84	237	+0.06(+0.13%)
Jun 05, 2024	46.78	46.80	46.75	46.79	2,405	+0.07(+0.15%)
Jun 04, 2024	46.72	46.72	46.72	46.72	98	+0.20(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.