BND historical data
ETFListed
| Symbol | BND |
|---|---|
| History | 2007-04-10 to 2026-10-09 (about 19 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
BND last closed at $70.22 on 2026-10-09, -5.4% over the past year and -17.3% over five years. Its deepest fall from a prior high in this history was -24.0%, reached on 2023-10-19.
| Last close | $70.22 (2026-10-09) |
|---|---|
| 1-year change | -5.4% |
| 5-year change | -17.3% |
| Annualized since 2007-04-10 | -0.4% |
| 52-week range | $69.88 – $75.17 |
| Deepest drawdown | -24.0% (2023-10-19) |
| Avg. daily dollar volume (3 months) | $656.8m |
| Daily bars in history | 4,907 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,817 |
|---|---|
| Shares held | 1,261,284,274 ($92.7bn reported value) |
| Quarter flows | 160 new, 893 added, 567 trimmed, 117 exited; +84,287,259 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("BND") on the look-back bundles. Top holders of BND · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("BND").history(start="2007-04-10", interval="1d")
df.tail()