Pimco Active Bond Etf (BOND)

Overview News Price History Option Chain Discussions Forecast Dividend History

Pimco Active Bond Etf Stock (BOND) Price History

The historical daily chart and data for Pimco Active Bond Etf stock (BOND), show that the latest closing stock price as of June 04, 2026, is $91.74.

Pimco Active Bond Etf all-time high stock price is $114.61, occurred on March 09, 2020.
The lowest Pimco Active Bond Etf stock price recorded was $0.01 on June 03, 2024. Since then, Pimco Active Bond Etf's stock price has risen over 917.33K% to $91.74 now.
The 52-week high stock price for BOND is $94.68, representing a 3.20% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for BOND is $90.25, indicating a -1.63% decrease from the current share price, occurred on June 06, 2025.
The closing price of Pimco Active Bond Etf (BOND) stock in the beginning of 2025 was $108.94. The stock closed the year at $90.48, a loss of over -16.95% for the year.

The table below shows more information about BOND historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 04, 2026	$91.83	$91.69	$0.1399	274,272.0	+0.16%
Jun 03, 2026	$91.71	$91.51	$0.20	471,382.0	-0.24%
Jun 02, 2026	$91.86	$91.75	$0.115	486,570.0	+0.11%
Jun 01, 2026	$91.77	$91.38	$0.39	541,839.0	-0.52%
May 29, 2026	$92.30	$92.11	$0.185	621,103.0	+0.11%
May 28, 2026	$92.15	$91.83	$0.32	388,353.0	+0.21%
May 27, 2026	$92.01	$91.86	$0.1455	373,989.0	+0.08%
May 26, 2026	$91.96	$91.71	$0.25	356,995.0	+0.42%
May 22, 2026	$91.61	$91.23	$0.3749	330,494.0	+0.11%
May 21, 2026	$91.36	$90.88	$0.48	783,587.0	+0.20%
May 20, 2026	$91.26	$90.64	$0.62	561,281.0	+0.58%
May 19, 2026	$90.79	$90.52	$0.27	789,779.0	-0.38%
May 18, 2026	$91.23	$90.87	$0.3649	1,048,080.0	-0.13%
May 15, 2026	$91.45	$91.07	$0.379	617,346.0	-0.70%
May 14, 2026	$92.00	$91.73	$0.27	390,600.0	-0.03%
May 13, 2026	$91.81	$91.59	$0.2187	384,283.0	-0.03%
May 12, 2026	$91.87	$91.75	$0.1249	460,409.0	-0.31%
May 11, 2026	$92.28	$92.07	$0.205	516,717.0	-0.24%
May 08, 2026	$92.55	$92.28	$0.27	443,517.0	+0.24%
May 07, 2026	$92.43	$92.05	$0.385	388,291.0	-0.21%
May 06, 2026	$92.33	$92.17	$0.1551	468,281.0	+0.49%
May 05, 2026	$91.95	$91.78	$0.1734	421,690.0	+0.14%

Pimco Active Bond Etf Stock (BOND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Active Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BOND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Active Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Active Bond Etf Stock (BOND) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$91.86	$91.38	$0.485	1,774,063.0	-0.49%
May, 2026	$92.55	$90.52	$2.03	10,231,544.0	-0.14%
Apr, 2026	$93.19	$91.86	$1.33	8,221,604.0	+0.04%
Mar, 2026	$93.94	$91.28	$2.66	13,699,048.0	-2.46%
Feb, 2026	$94.68	$92.97	$1.71	9,405,800.0	+1.10%
Jan, 2026	$93.86	$93.01	$0.8499	10,483,451.0	+0.54%

Pimco Active Bond Etf Stock (BOND) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$93.79	$92.85	$0.9399	9,136,102.0	-0.28%
Nov, 2025	$94.18	$93.11	$1.08	7,212,239.0	+0.10%
Oct, 2025	$94.56	$93.00	$1.56	8,275,193.0	+0.56%
Sep, 2025	$94.14	$91.84	$2.30	6,507,584.0	+0.86%
Aug, 2025	$92.69	$91.78	$0.9081	4,980,810.0	+0.92%
Jul, 2025	$91.94	$90.75	$1.19	5,424,918.0	-0.51%
Jun, 2025	$92.20	$90.25	$1.95	6,523,021.0	+1.29%
May, 2025	$91.77	$89.68	$2.09	7,083,865.0	-1.11%
Apr, 2025	$93.47	$88.95	$4.52	8,991,595.0	-0.48%
Mar, 2025	$92.77	$91.62	$1.15	8,389,967.0	-0.46%
Feb, 2025	$92.93	$90.12	$2.81	8,157,027.0	+2.12%
Jan, 2025	$91.32	$89.17	$2.15	6,147,419.0	+0.61%

Pimco Active Bond Etf Stock (BOND) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$92.93	$90.31	$2.62	5,574,117.0	-1.99%
Nov, 2024	$92.77	$90.62	$2.15	6,596,828.0	+0.91%
Oct, 2024	$94.71	$91.56	$3.15	5,945,860.0	-2.84%
Sep, 2024	$95.32	$93.66	$1.66	5,558,197.0	+0.94%
Aug, 2024	$94.38	$92.72	$1.66	6,111,593.0	+0.96%
Jul, 2024	$92.87	$90.01	$2.86	4,534,052.0	+1.93%
Jun, 2024	$91.81	$0.01	$91.80	3,728,069.0	+0.63%
May, 2024	$91.36	$88.91	$2.45	5,601,703.0	+1.49%
Apr, 2024	$91.14	$88.88	$2.26	4,841,819.0	-2.92%
Mar, 2024	$91.98	$90.62	$1.36	4,713,601.0	+0.75%
Feb, 2024	$92.80	$90.55	$2.25	5,899,562.0	-1.34%
Jan, 2024	$92.66	$91.23	$1.43	6,336,748.0	-0.03%