# Price History for BNDX

> End-of-day price history, dividends, and splits for BNDX.

Data as of Nov 11, 2026 (end of day).

## BNDX quote

| Field | Value |
|---|---|
| Last | 47.47 |
| Change | +0.00 |
| Open | 47.43 |
| Previous | 47.47 |
| High | 47.49 |
| Low | 47.39 |
| Bid | - |
| Ask | - |
| Volume | 3,029,499 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 14.2% |
| Hist Vol | 4.2% |
| Opt Volume | 6 |
| Open Int | 700 |

Sessions from Aug 11, 2026 to Nov 11, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-11 and 2026-11-11). Example: `/quotes/stock-prices/BNDX.md?from=2023-11-11&to=2026-11-11`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 11, 2026 | 47.43 | 47.49 | 47.39 | 47.47 | +0.00 | 3,029,499 | 6 | 0.142 | 0.042 |
| 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 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for BNDX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BNDX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BNDX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BNDX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BNDX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BNDX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BNDX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BNDX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BNDX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt