Historical Stock Prices

(ETF)
BND 
$82.04
*  
0.03
0.04%
Get BND Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BND now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 81.99 82.04 81.85 82.04 2,280,240
12/23/2014 82.29 82.32 82 82.01 6,121,208
12/22/2014 82.7 82.79 82.68 82.75 2,157,058
12/19/2014 82.6 82.79 82.5815 82.79 2,204,817
12/18/2014 82.61 82.66 82.54 82.61 1,625,539
12/17/2014 82.91 82.96 82.68 82.74 3,942,429
12/16/2014 82.98 82.98 82.79 82.94 6,532,792
12/15/2014 82.84 82.8899 82.71 82.75 5,511,390
12/12/2014 82.81 82.98 82.7 82.9 6,232,922
12/11/2014 82.6 82.66 82.51 82.62 3,280,587
12/10/2014 82.52 82.73 82.5 82.7 4,081,892
12/09/2014 82.53 82.62 82.44 82.48 3,727,842
12/08/2014 82.3 82.5 82.25 82.45 2,838,243
12/05/2014 82.4 82.4 82.18 82.28 3,695,667
12/04/2014 82.41 82.57 82.39 82.52 1,558,326
12/03/2014 82.37 82.42 82.33 82.375 3,877,165
12/02/2014 82.5 82.5 82.39 82.4 5,205,881
12/01/2014 82.81 82.83 82.57 82.58 3,682,078
11/28/2014 82.82 82.9 82.81 82.87 726,274
11/26/2014 82.72 82.78 82.7001 82.73 1,149,641
11/25/2014 82.42 82.65 82.4 82.61 1,010,806
11/24/2014 82.38 82.49 82.35 82.46 1,118,324
11/21/2014 82.31 82.455 82.31 82.45 3,286,204
11/20/2014 82.37 82.4 82.21 82.27 914,895
11/19/2014 82.2 82.34 82.15 82.17 1,368,574
11/18/2014 82.34 82.38 82.3 82.38 1,607,536
11/17/2014 82.39 82.39 82.23 82.26 1,787,008
11/14/2014 82.19 82.315 82.15 82.26 1,519,144
11/13/2014 82.22 82.29 82.18 82.24 1,665,314
11/12/2014 82.28 82.32 82.156 82.18 809,840
11/11/2014 82.1 82.24 82.09 82.19 1,102,457
11/10/2014 82.35 82.36 82.14 82.15 2,490,584
11/07/2014 82.16 82.33 82.12 82.32 1,772,406
11/06/2014 82.1 82.1666 82.01 82.04 2,183,518
11/05/2014 82.16 82.24 82.11 82.23 2,566,592
11/04/2014 82.2 82.2755 82.13 82.13 3,231,110
11/03/2014 82.2 82.236 82.04 82.15 3,063,639
10/31/2014 82.44 82.47 82.34 82.36 4,598,617
10/30/2014 82.55 82.59 82.4666 82.5 4,794,635
10/29/2014 82.55 82.56 82.34 82.44 2,219,914
10/28/2014 82.64 82.67 82.57 82.58 2,201,154
10/27/2014 82.66 82.71 82.6 82.63 2,454,170
10/24/2014 82.65 82.75 82.6 82.66 2,202,127
10/23/2014 82.77 82.77 82.54 82.59 6,617,222
10/22/2014 82.75 82.88 82.74 82.84 2,292,378
10/21/2014 82.91 82.97 82.84 82.86 1,647,678
10/20/2014 83.02 83.05 82.92 82.98 1,379,347
10/17/2014 82.92 83 82.81 82.91 2,143,389
10/16/2014 83.35 83.37 82.91 82.97 3,699,788
10/15/2014 83.58 84.07 83.01 83.11 5,461,364
10/14/2014 82.9 82.9214 82.79 82.92 5,402,683
10/13/2014 82.69 82.84 82.67 82.81 1,178,434
10/10/2014 82.5 82.59 82.4834 82.57 1,538,154
10/09/2014 82.59 82.6087 82.46 82.5 2,160,881
10/08/2014 82.46 82.63 82.29 82.63 1,586,802
10/07/2014 82.32 82.45 82.26 82.41 3,012,372
10/06/2014 82.1 82.25 82.05 82.2 3,645,820
10/03/2014 81.97 82.07 81.92 82.01 3,526,884
10/02/2014 82.18 82.23 82.04 82.06 2,731,538
10/01/2014 81.97 82.13 81.965 82.12 5,094,478
09/30/2014 81.93 82.02 81.9 81.93 8,535,993
09/29/2014 81.96 81.98 81.91 81.95 9,772,629
09/26/2014 81.85 81.91 81.77 81.85 3,500,274
09/25/2014 81.82 81.94 81.812 81.93 3,152,497
09/24/2014 81.79 81.8285 81.7 81.73 3,552,535
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?