BNDX Stock Prices

Data as of Nov 10, 2026

Last

47.47

Change

-0.17

Open

47.50

Previous

47.64

High

47.53

Low

47.41

Bid

-

Ask

-

Volume

4,414,478

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

4.2%

Opt Volume

5

Open Int

703

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
Nov 10, 2026	47.50	47.53	47.41	47.47	-0.17	4,414,478	5	0.000	0.042
Nov 9, 2026	47.73	47.75	47.58	47.64	+0.05	6,546,397	2	0.064	0.042
Nov 6, 2026	47.56	47.67	47.56	47.59	+0.03	14,213,050	6	0.000	0.042
Nov 5, 2026	47.43	47.57	47.43	47.56	+0.07	4,339,137	6	0.000	0.042
Nov 4, 2026	47.41	47.53	47.36	47.49	+0.20	6,714,583	8	0.132	0.042
Nov 3, 2026	47.37	47.37	47.26	47.29	-0.06	4,016,481	3	0.000	0.042
Nov 2, 2026	47.31	47.39	47.31	47.35	-0.04	4,222,076	1	0.000	0.042
Oct 30, 2026	47.33	47.41	47.31	47.39	+0.08	5,029,376	0	0.000	0.042
Oct 29, 2026	47.31	47.39	47.27	47.31	+0.03	3,957,807	1	0.000	0.042
Oct 28, 2026	47.24	47.29	47.20	47.28	-0.01	3,487,582	0	0.000	0.042
Oct 27, 2026	47.24	47.31	47.22	47.29	+0.05	4,121,080	10	0.000	0.042
Oct 26, 2026	47.28	47.32	47.22	47.24	+0.01	4,056,013	0	0.000	0.042
Oct 23, 2026	47.22	47.26	47.19	47.23	+0.01	3,578,663	1	0.000	0.042
Oct 22, 2026	47.14	47.28	47.11	47.22	+0.13	4,361,796	6	0.042	0.042
Oct 21, 2026	47.15	47.16	47.00	47.09	-0.02	5,202,200	5	0.133	0.042
Oct 20, 2026	47.03	47.20	47.03	47.11	+0.08	4,119,468	4	0.068	0.042
Oct 19, 2026	47.08	47.11	47.00	47.03	-0.10	4,107,227	2	0.123	0.042
Oct 16, 2026	47.12	47.21	47.06	47.13	-0.08	4,188,388	0	0.000	0.042
Oct 15, 2026	47.31	47.34	47.17	47.21	+0.16	6,346,683	320	0.113	0.042
Oct 14, 2026	46.91	47.09	46.90	47.05	+0.04	7,175,580	0	0.000	0.042
Oct 13, 2026	47.05	47.07	46.99	47.01	+0.04	8,303,285	8	0.027	0.042
Oct 12, 2026	46.94	46.98	46.92	46.97	-0.01	3,531,530	0	0.000	0.042
Oct 9, 2026	47.05	47.06	46.90	46.98	+0.05	4,205,287	5	0.000	0.042
Oct 8, 2026	46.85	46.95	46.78	46.93	+0.10	4,364,914	3	0.000	0.042
Oct 7, 2026	46.67	46.86	46.65	46.83	-0.02	4,981,519	4	0.000	0.042
Oct 6, 2026	46.89	46.93	46.85	46.85	+0.06	5,188,317	173	0.091	0.042
Oct 5, 2026	46.80	46.84	46.73	46.79	-0.07	7,392,859	0	0.000	0.042
Oct 2, 2026	46.99	46.99	46.83	46.86	+0.00	4,800,284	0	0.000	0.042
Oct 1, 2026	46.70	46.84	46.63	46.79	-0.08	6,679,004	0	0.000	0.042
Sep 30, 2026	46.92	46.93	46.81	46.87	+0.01	6,353,466	1	0.035	0.042
Sep 29, 2026	46.88	46.91	46.79	46.86	+0.02	5,371,593	2	0.000	0.042
Sep 28, 2026	46.80	46.90	46.75	46.84	-0.10	4,847,877	3	0.052	0.042
Sep 25, 2026	46.86	46.96	46.80	46.94	+0.04	5,079,653	0	0.000	0.042
Sep 24, 2026	46.95	46.99	46.85	46.90	-0.04	5,376,037	1	0.000	0.042
Sep 23, 2026	47.17	47.19	46.91	46.94	-0.32	5,699,267	1	0.169	0.042
Sep 22, 2026	47.24	47.30	47.18	47.26	+0.05	5,697,833	0	0.000	0.042
Sep 21, 2026	47.17	47.24	47.16	47.21	+0.16	4,338,037	8	0.059	0.042
Sep 18, 2026	47.07	47.10	47.00	47.05	-0.06	3,153,153	6	0.000	0.042
Sep 17, 2026	47.10	47.15	47.08	47.11	+0.14	4,013,834	5	0.090	0.042
Sep 16, 2026	46.96	47.09	46.94	46.97	+0.10	4,436,244	3	0.000	0.041
Sep 15, 2026	46.92	46.92	46.85	46.87	-0.06	4,798,337	4	0.000	0.041
Sep 14, 2026	46.90	47.01	46.85	46.93	-0.05	5,088,863	16	0.000	0.041
Sep 11, 2026	47.04	47.06	46.97	46.98	+0.01	4,437,620	13	0.068	0.041
Sep 10, 2026	47.10	47.11	46.96	46.97	-0.26	4,300,677	0	0.000	0.041
Sep 9, 2026	47.33	47.34	47.22	47.23	-0.16	4,061,183	0	0.000	0.041
Sep 8, 2026	47.44	47.44	47.37	47.39	+0.00	3,869,238	14	0.050	0.041
Sep 4, 2026	47.44	47.49	47.43	47.45	+0.05	3,242,752	0	0.000	0.041
Sep 3, 2026	47.42	47.47	47.39	47.40	+0.15	5,543,265	0	0.000	0.041
Sep 2, 2026	47.28	47.29	47.23	47.25	-0.02	4,356,597	0	0.000	0.041
Sep 1, 2026	47.39	47.41	47.26	47.27	-0.28	5,995,323	0	0.000	0.041
Aug 31, 2026	47.54	47.57	47.52	47.55	-0.05	4,441,681	0	0.000	0.041
Aug 28, 2026	47.66	47.71	47.58	47.60	-0.10	3,468,100	0	0.000	0.041
Aug 27, 2026	47.74	47.75	47.67	47.70	-0.08	3,864,461	0	0.000	0.041
Aug 26, 2026	47.84	47.84	47.77	47.78	-0.13	3,624,333	15	0.045	0.041
Aug 25, 2026	47.81	47.91	47.78	47.91	+0.23	3,413,710	3	0.114	0.041
Aug 24, 2026	47.67	47.70	47.64	47.68	+0.03	3,892,713	4	0.134	0.040
Aug 21, 2026	47.67	47.69	47.62	47.65	+0.00	3,183,890	1	0.000	0.040
Aug 20, 2026	47.66	47.70	47.62	47.65	-0.09	4,680,106	3	0.000	0.040
Aug 19, 2026	47.69	47.74	47.64	47.74	+0.15	6,199,737	0	0.000	0.040
Aug 18, 2026	47.56	47.60	47.54	47.59	-0.06	3,979,835	0	0.000	0.040
Aug 17, 2026	47.70	47.72	47.64	47.65	-0.07	3,608,119	0	0.000	0.040
Aug 14, 2026	47.84	47.85	47.71	47.72	-0.19	3,293,883	1	0.072	0.040
Aug 13, 2026	47.88	47.95	47.87	47.91	+0.09	3,302,571	0	0.000	0.040
Aug 12, 2026	47.90	47.92	47.81	47.82	+0.00	3,379,617	1	0.000	0.040
Aug 11, 2026	47.82	47.86	47.80	47.82	+0.03	3,140,272	2	0.119	0.040
Aug 10, 2026	47.86	47.89	47.77	47.79	-0.16	3,560,613	0	0.000	0.040

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.