Get the Stockscreener App
51.25
0.26%
0.1313
After Hours:
51.25
-0.0013
-0.00%
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History
The historical daily chart and data for Infrastructure Capital Bond Income Etf stock (BNDS), show that the latest closing stock price as of February 06, 2026, is $51.25.
- Infrastructure Capital Bond Income Etf all-time high stock price is $51.60, occurred on January 28, 2026.
- The lowest Infrastructure Capital Bond Income Etf stock price recorded was $46.44 on April 09, 2025. Since then, Infrastructure Capital Bond Income Etf's stock price has risen over 10.36% to $51.25 now.
- The 52-week high stock price for BNDS is $51.60, representing a 0.68% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BNDS is $46.44, indicating a -9.39% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BNDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $51.25 | $51.12 | $0.1313 | 20,316.0 | +0.26% |
| Feb 05, 2026 | $51.24 | $51.12 | $0.12 | 12,417.0 | -0.06% |
| Feb 04, 2026 | $51.20 | $51.10 | $0.10 | 10,881.0 | -0.01% |
| Feb 03, 2026 | $51.19 | $51.12 | $0.0684 | 15,821.0 | +0.02% |
| Feb 02, 2026 | $51.17 | $51.09 | $0.08 | 17,162.0 | +0.07% |
| Jan 30, 2026 | $51.20 | $51.07 | $0.1299 | 11,385.0 | -0.10% |
| Jan 29, 2026 | $51.25 | $51.11 | $0.14 | 19,042.0 | -0.64% |
| Jan 28, 2026 | $51.60 | $51.46 | $0.14 | 13,641.0 | -0.01% |
| Jan 27, 2026 | $51.52 | $51.31 | $0.20 | 27,719.0 | +0.17% |
| Jan 26, 2026 | $51.47 | $51.36 | $0.11 | 14,979.0 | +0.04% |
| Jan 23, 2026 | $51.46 | $51.30 | $0.16 | 30,959.0 | -0.02% |
| Jan 22, 2026 | $51.42 | $51.19 | $0.235 | 14,035.0 | +0.41% |
| Jan 21, 2026 | $51.25 | $51.11 | $0.14 | 21,974.0 | +0.14% |
| Jan 20, 2026 | $51.25 | $50.89 | $0.36 | 34,603.0 | +0.25% |
| Jan 16, 2026 | $51.07 | $50.83 | $0.24 | 25,978.0 | +0.31% |
| Jan 15, 2026 | $50.90 | $50.80 | $0.10 | 23,887.0 | +0.00% |
| Jan 14, 2026 | $50.84 | $50.67 | $0.1699 | 8,056.0 | +0.08% |
| Jan 13, 2026 | $50.86 | $50.73 | $0.135 | 10,925.0 | +0.23% |
| Jan 12, 2026 | $50.69 | $50.55 | $0.14 | 16,610.0 | -0.04% |
Infrastructure Capital Bond Income Etf Stock (BNDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infrastructure Capital Bond Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infrastructure Capital Bond Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $51.25 | $51.09 | $0.1613 | 96,913.0 | +0.28% |
| Jan, 2026 | $51.60 | $50.30 | $1.30 | 445,820.0 | +1.62% |
Infrastructure Capital Bond Income Etf Stock (BNDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.70 | $50.20 | $0.4986 | 381,604.0 | -0.46% |
| Nov, 2025 | $50.66 | $50.02 | $0.64 | 165,672.0 | +0.60% |
| Oct, 2025 | $51.04 | $50.15 | $0.89 | 117,951.0 | -1.15% |
| Sep, 2025 | $51.41 | $49.97 | $1.44 | 136,117.0 | +1.10% |
| Aug, 2025 | $50.61 | $49.53 | $1.08 | 69,007.0 | +1.31% |
| Jul, 2025 | $49.91 | $49.43 | $0.48 | 80,961.0 | +0.20% |
| Jun, 2025 | $49.81 | $48.47 | $1.34 | 135,922.0 | +1.96% |
| May, 2025 | $48.98 | $47.95 | $1.03 | 141,492.0 | +1.04% |
| Apr, 2025 | $49.39 | $46.44 | $2.95 | 316,298.0 | -2.39% |
| Mar, 2025 | $50.51 | $49.17 | $1.34 | 371,636.0 | -2.58% |
| Feb, 2025 | $50.80 | $50.20 | $0.60 | 190,816.0 | +0.25% |
| Jan, 2025 | $50.80 | $50.36 | $0.44 | 49,800.0 | +0.00% |
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):