BND Stock Prices

Data as of Oct 28, 2026

Last

71.19

Change

-0.12

Open

71.35

Previous

71.31

High

71.35

Low

71.09

Bid

-

Ask

-

Volume

7,633,704

Trades

-

Dividend

0.17

Yield

2.52%

Ex-Div

Sep 1, 2017

Impl Vol

0.058

Hist Vol

0.041

Opt Volume

64

Open Int

2,487

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	71.35	71.35	71.09	71.19	-0.12	7,633,704	64	0.058	0.041
Oct 27, 2026	71.25	71.34	71.22	71.31	+0.04	8,007,236	18	0.055	0.041
Oct 26, 2026	71.30	71.39	71.23	71.27	+0.07	8,017,209	72	0.058	0.041
Oct 23, 2026	71.29	71.38	71.18	71.20	-0.16	8,305,064	124	0.062	0.041
Oct 22, 2026	71.04	71.43	70.98	71.36	+0.61	11,743,558	194	0.058	0.041
Oct 21, 2026	70.83	70.89	70.60	70.75	+0.00	10,215,024	13	0.066	0.040
Oct 20, 2026	70.72	70.89	70.64	70.75	+0.15	8,828,176	71	0.059	0.040
Oct 19, 2026	70.78	70.80	70.56	70.60	-0.22	10,036,185	95	0.065	0.040
Oct 16, 2026	70.71	70.94	70.68	70.82	+0.01	13,326,005	186	0.056	0.040
Oct 15, 2026	70.97	71.00	70.76	70.81	+0.41	12,608,848	261	0.058	0.040
Oct 14, 2026	70.00	70.45	69.96	70.40	+0.07	15,229,961	183	0.059	0.039
Oct 13, 2026	70.36	70.38	70.25	70.33	+0.08	15,019,385	70	0.061	0.039
Oct 12, 2026	70.17	70.27	70.13	70.25	+0.03	10,332,125	32	0.069	0.039
Oct 9, 2026	70.15	70.25	70.08	70.22	+0.00	11,233,948	63	0.064	0.040
Oct 8, 2026	69.92	70.23	69.87	70.22	+0.22	16,752,927	167	0.068	0.040
Oct 7, 2026	69.68	70.07	69.66	70.00	-0.02	11,307,185	129	0.066	0.040
Oct 6, 2026	69.94	70.11	69.91	70.02	+0.14	12,168,130	178	0.070	0.040
Oct 5, 2026	69.88	69.95	69.72	69.88	-0.06	17,486,186	312	0.073	0.040
Oct 2, 2026	70.24	70.30	69.88	69.94	+0.00	13,849,954	332	0.064	0.040
Oct 1, 2026	69.74	70.19	69.65	70.09	-0.06	20,245,275	350	0.070	0.040
Sep 30, 2026	70.32	70.40	69.97	70.15	-0.08	14,731,223	141	0.061	0.040
Sep 29, 2026	70.26	70.27	70.02	70.23	-0.05	12,009,260	217	0.079	0.040
Sep 28, 2026	70.31	70.39	70.13	70.28	-0.35	11,042,441	304	0.066	0.040
Sep 25, 2026	70.54	70.65	70.34	70.63	+0.18	9,324,761	107	0.057	0.039
Sep 24, 2026	70.86	70.89	70.44	70.45	-0.36	12,609,331	216	0.061	0.039
Sep 23, 2026	71.27	71.29	70.68	70.81	-0.60	12,700,799	82	0.061	0.039
Sep 22, 2026	71.43	71.46	71.30	71.41	+0.01	7,791,709	136	0.043	0.038
Sep 21, 2026	71.39	71.40	71.31	71.40	+0.20	7,112,114	158	0.042	0.038
Sep 18, 2026	71.27	71.37	71.18	71.20	-0.27	6,686,324	64	0.050	0.038
Sep 17, 2026	71.41	71.48	71.34	71.47	+0.36	7,149,988	39	0.051	0.038
Sep 16, 2026	71.24	71.41	71.09	71.11	-0.04	7,986,797	59	0.053	0.038
Sep 15, 2026	71.11	71.17	71.07	71.15	-0.02	12,774,389	110	0.054	0.038
Sep 14, 2026	71.14	71.35	71.03	71.17	-0.03	11,353,780	101	0.074	0.038
Sep 11, 2026	71.41	71.45	71.18	71.21	-0.06	9,367,109	79	0.093	0.038
Sep 10, 2026	71.41	71.51	71.25	71.27	-0.46	11,183,604	81	0.067	0.038
Sep 9, 2026	71.85	71.90	71.65	71.73	-0.16	9,964,889	106	0.063	0.037
Sep 8, 2026	71.95	72.00	71.81	71.89	+0.00	10,850,927	44	0.067	0.037
Sep 4, 2026	71.95	72.02	71.92	71.95	+0.02	7,417,791	32	0.059	0.038
Sep 3, 2026	72.01	72.05	71.92	71.93	+0.10	9,473,911	96	0.052	0.038
Sep 2, 2026	71.81	71.86	71.74	71.83	+0.04	11,052,552	56	0.047	0.038
Sep 1, 2026	71.85	71.99	71.77	71.79	-0.45	8,135,878	60	0.058	0.038
Aug 31, 2026	72.23	72.26	72.16	72.24	-0.07	6,550,137	148	0.040	0.037
Aug 28, 2026	72.51	72.66	72.30	72.31	-0.23	7,869,343	88	0.040	0.037
Aug 27, 2026	72.58	72.63	72.50	72.54	-0.04	6,871,311	9	0.033	0.037
Aug 26, 2026	72.58	72.59	72.50	72.58	-0.09	7,059,523	141	0.044	0.037
Aug 25, 2026	72.55	72.68	72.52	72.67	+0.30	6,281,461	251	0.032	0.037
Aug 24, 2026	72.30	72.43	72.30	72.37	+0.14	6,782,073	212	0.044	0.037
Aug 21, 2026	72.30	72.35	72.20	72.23	-0.11	7,008,718	69	0.058	0.037
Aug 20, 2026	72.33	72.43	72.27	72.34	-0.22	7,091,958	241	0.046	0.037
Aug 19, 2026	72.51	72.57	72.39	72.56	+0.34	6,642,143	118	0.052	0.037
Aug 18, 2026	72.08	72.26	72.07	72.22	+0.06	6,898,047	74	0.047	0.037
Aug 17, 2026	72.24	72.29	72.13	72.16	-0.15	7,748,038	187	0.065	0.037
Aug 14, 2026	72.47	72.48	72.27	72.31	-0.17	6,218,323	33	0.119	0.037
Aug 13, 2026	72.49	72.61	72.45	72.48	+0.20	16,954,884	38	0.080	0.037
Aug 12, 2026	72.39	72.39	72.25	72.28	+0.07	7,229,991	55	0.038	0.037
Aug 11, 2026	72.25	72.32	72.20	72.21	+0.06	9,479,661	40	0.055	0.037
Aug 10, 2026	72.37	72.37	72.14	72.15	-0.25	5,895,135	100	0.059	0.037
Aug 7, 2026	72.45	72.48	72.32	72.40	+0.15	10,062,942	106	0.046	0.037
Aug 6, 2026	72.35	72.38	72.22	72.25	-0.21	9,414,852	57	0.065	0.037
Aug 5, 2026	72.42	72.50	72.37	72.46	+0.02	11,696,323	59	0.056	0.037
Aug 4, 2026	72.34	72.45	72.33	72.44	+0.29	7,978,365	190	0.051	0.037
Aug 3, 2026	72.12	72.18	72.07	72.15	-0.08	6,705,454	134	0.056	0.037
Jul 31, 2026	72.30	72.33	72.13	72.23	-0.19	6,362,038	46	0.054	0.037
Jul 30, 2026	72.44	72.48	72.36	72.42	+0.04	7,742,764	31	0.035	0.037
Jul 29, 2026	72.56	72.63	72.37	72.38	-0.26	6,747,232	38	0.045	0.037
Jul 28, 2026	72.53	72.70	72.51	72.64	+0.18	5,251,547	25	0.040	0.037

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.17	2.08	2.52%
May 1, 2017	May 5, 2017	0.17	2.01	2.48%
Nov 1, 2016	Nov 7, 2016	0.16	1.95	3.51%
Oct 3, 2016	Oct 7, 2016	0.16	1.93	3.51%
Sep 1, 2016	Sep 8, 2016	0.17	1.99	3.51%
Aug 1, 2016	Aug 5, 2016	0.17	1.99	3.51%
Mar 1, 2016	Mar 7, 2016	0.17	1.99	3.51%
Feb 1, 2016	Feb 5, 2016	0.17	2.09	3.51%
Dec 23, 2015	Dec 30, 2015	0.23	2.76	3.51%
Dec 1, 2015	Dec 7, 2015	0.17	2.00	3.51%
Nov 2, 2015	Nov 6, 2015	0.17	2.03	3.51%
Oct 1, 2015	Oct 7, 2015	0.16	1.97	3.51%

Split History

Split Date	Factor	Announced
No splits on record.