Get the Stockscreener App
50.88
0.03%
0.015
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 May 29, 2026, is $50.88.
- Infrastructure Capital Bond Income Etf all-time high stock price is $52.01, occurred on February 18, 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 9.55% to $50.88 now.
- The 52-week high stock price for BNDS is $52.01, representing a 2.23% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for BNDS is $48.47, indicating a -4.73% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $50.93 | $50.85 | $0.08 | 31,411.0 | +0.03% |
| May 28, 2026 | $50.87 | $50.74 | $0.13 | 18,034.0 | -0.36% |
| May 27, 2026 | $51.10 | $51.02 | $0.079 | 26,215.0 | -0.05% |
| May 26, 2026 | $51.08 | $50.98 | $0.10 | 29,575.0 | +0.22% |
| May 22, 2026 | $51.05 | $50.95 | $0.10 | 36,119.0 | +0.21% |
| May 21, 2026 | $50.91 | $50.82 | $0.0879 | 15,981.0 | -0.11% |
| May 20, 2026 | $50.95 | $50.76 | $0.20 | 23,825.0 | +0.30% |
| May 19, 2026 | $50.92 | $50.70 | $0.22 | 13,542.0 | -0.42% |
| May 18, 2026 | $51.06 | $50.90 | $0.16 | 19,176.0 | -0.06% |
| May 15, 2026 | $51.05 | $50.96 | $0.0892 | 17,558.0 | -0.13% |
| May 14, 2026 | $51.18 | $51.04 | $0.14 | 24,896.0 | -0.01% |
| May 13, 2026 | $51.10 | $50.96 | $0.14 | 26,533.0 | +0.07% |
| May 12, 2026 | $51.13 | $50.96 | $0.17 | 11,809.0 | -0.16% |
| May 11, 2026 | $51.19 | $51.11 | $0.08 | 9,582.0 | +0.00% |
| May 08, 2026 | $51.17 | $51.05 | $0.1199 | 17,115.0 | +0.16% |
| May 07, 2026 | $51.14 | $51.00 | $0.14 | 6,349.0 | -0.16% |
| May 06, 2026 | $51.17 | $51.04 | $0.13 | 8,593.0 | +0.13% |
| May 05, 2026 | $51.07 | $51.00 | $0.068 | 8,528.0 | +0.18% |
| May 04, 2026 | $51.08 | $50.95 | $0.13 | 12,731.0 | -0.18% |
| May 01, 2026 | $51.08 | $51.00 | $0.08 | 18,744.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $51.19 | $50.70 | $0.49 | 407,727.0 | -0.15% |
| Apr, 2026 | $51.35 | $49.56 | $1.79 | 402,277.0 | +2.59% |
| Mar, 2026 | $51.06 | $49.40 | $1.66 | 448,005.0 | -2.71% |
| Feb, 2026 | $52.01 | $51.05 | $0.9625 | 279,089.0 | -0.12% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):