Historical Stock Prices

(ETF)
BNDX 
$54.38
*  
0.24
0.44%
Get BNDX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BNDX now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 54.12 54.4 54.09 54.38 958,608
12/01/2016 54.39 54.39 54.09 54.14 1,166,859
11/30/2016 54.57 54.61 54.47 54.53 679,311
11/29/2016 54.45 54.67 54.45 54.66 624,522
11/28/2016 54.51 54.5714 54.47 54.53 1,002,819
11/25/2016 54.5 54.52 54.36 54.44 452,122
11/23/2016 54.45 54.45 54.23 54.42 2,030,762
11/22/2016 54.54 54.56 54.38 54.54 1,404,751
11/21/2016 54.41 54.4663 54.29 54.33 1,022,690
11/18/2016 54.49 54.4955 54.2884 54.38 607,161
11/17/2016 54.57 54.57 54.38 54.45 408,436
11/16/2016 54.61 54.61 54.4 54.47 598,771
11/15/2016 54.5 54.6 54.37 54.53 2,458,176
11/14/2016 54.37 54.51 54.24 54.36 767,800
11/11/2016 54.54 54.6164 54.42 54.5 513,432
11/10/2016 54.61 54.7482 54.43 54.58 901,463
11/09/2016 54.96 55.14 54.8 54.8 1,188,926
11/08/2016 55.25 55.25 55.1 55.14 481,787
11/07/2016 55.16 55.27 55.12 55.21 564,085
11/04/2016 55.19 55.32 55.18 55.21 503,744
11/03/2016 55.27 55.27 55.11 55.16 805,934
11/02/2016 55.21 55.35 55.1404 55.25 1,162,176
11/01/2016 55.11 55.19 55.06 55.11 649,102
10/31/2016 55.28 55.2908 55.2 55.28 1,109,860
10/28/2016 55.23 55.28 55.17 55.23 757,585
10/27/2016 55.32 55.33 55.21 55.21 714,195
10/26/2016 55.55 55.55 55.41 55.44 465,243
10/25/2016 55.57 55.61 55.5301 55.55 517,553
10/24/2016 55.71 55.71 55.5186 55.54 529,947
10/21/2016 55.58 55.61 55.54 55.55 749,445
10/20/2016 55.57 55.6 55.4 55.57 540,900
10/19/2016 55.57 55.57 55.49 55.54 507,956
10/18/2016 55.51 55.53 55.42 55.51 814,207
10/17/2016 55.44 55.47 55.38 55.44 444,368
10/14/2016 55.53 55.53 55.4 55.4 406,723
10/13/2016 55.56 55.58 55.49 55.56 513,315
10/12/2016 55.52 55.52 55.36 55.45 507,410
10/11/2016 55.54 55.55 55.45 55.51 549,330
10/10/2016 55.52 55.59 55.442 55.47 399,708
10/07/2016 55.58 55.6125 55.52 55.58 396,625
10/06/2016 55.61 55.7 55.57 55.62 556,103
10/05/2016 55.65 55.73 55.53 55.63 760,147
10/04/2016 55.83 55.94 55.7 55.75 950,724
10/03/2016 55.98 55.98 55.77 55.78 1,126,401
09/30/2016 56.19 56.19 55.98 56.04 912,116
09/29/2016 56.09 56.11 56.0139 56.11 658,849
09/28/2016 56.17 56.17 56 56.1 528,261
09/27/2016 56.11 56.11 56.03 56.1 575,994
09/26/2016 56.06 56.06 55.97 56.03 519,046
09/23/2016 55.91 55.955 55.87 55.92 472,884
09/22/2016 55.87 55.97 55.87 55.95 654,047
09/21/2016 55.68 55.76 55.6031 55.76 584,098
09/20/2016 55.65 55.69 55.6 55.64 489,051
09/19/2016 55.56 55.6 55.5001 55.55 970,588
09/16/2016 55.59 55.6 55.43 55.56 2,058,510
09/15/2016 55.48 55.55 55.38 55.5 453,466
09/14/2016 55.54 55.6399 55.42 55.56 482,318
09/13/2016 55.64 55.65 55.33 55.49 875,243
09/12/2016 55.57 55.62 55.52 55.61 536,262
09/09/2016 55.8 55.8 55.63 55.7 915,676
09/08/2016 56.06 56.06 55.85 55.91 653,025
09/07/2016 56.05 56.12 56 56.11 757,838
09/06/2016 55.93 56.03 55.9 55.97 668,882
09/02/2016 55.91 55.94 55.8385 55.88 813,885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?