Get the Stockscreener App
93.47
0.13%
0.1243
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 November 04, 2025, is $93.47.
- 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 934.64K% to $93.47 now.
- The 52-week high stock price for BOND is $94.56, representing a 1.16% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BOND is $88.95, indicating a -4.84% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Pimco Active Bond Etf (BOND) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $93.53 | $93.35 | $0.1796 | 101,909.0 | +0.13% |
| Nov 03, 2025 | $93.42 | $93.23 | $0.1897 | 290,204.0 | -0.56% |
| Oct 31, 2025 | $94.03 | $93.82 | $0.2095 | 541,826.0 | +0.01% |
| Oct 30, 2025 | $94.04 | $93.75 | $0.295 | 370,473.0 | -0.24% |
| Oct 29, 2025 | $94.51 | $94.03 | $0.485 | 295,344.0 | -0.48% |
| Oct 28, 2025 | $94.56 | $94.40 | $0.1596 | 327,771.0 | +0.10% |
| Oct 27, 2025 | $94.49 | $94.17 | $0.3185 | 252,634.0 | +0.15% |
| Oct 24, 2025 | $94.37 | $94.20 | $0.1685 | 433,039.0 | +0.18% |
| Oct 23, 2025 | $94.36 | $94.15 | $0.2099 | 281,452.0 | -0.28% |
| Oct 22, 2025 | $94.45 | $94.28 | $0.1699 | 338,629.0 | +0.05% |
| Oct 21, 2025 | $94.47 | $94.33 | $0.14 | 547,415.0 | +0.16% |
| Oct 20, 2025 | $94.25 | $94.05 | $0.20 | 241,038.0 | +0.18% |
| Oct 17, 2025 | $94.07 | $93.88 | $0.1857 | 361,613.0 | -0.02% |
| Oct 16, 2025 | $94.16 | $93.76 | $0.3999 | 501,780.0 | +0.29% |
| Oct 15, 2025 | $93.97 | $93.71 | $0.26 | 377,015.0 | -0.01% |
| Oct 14, 2025 | $93.82 | $93.53 | $0.2873 | 355,797.0 | +0.20% |
| Oct 13, 2025 | $93.63 | $93.35 | $0.28 | 200,667.0 | +0.06% |
| Oct 10, 2025 | $93.59 | $93.33 | $0.256 | 757,410.0 | +0.46% |
| Oct 09, 2025 | $93.21 | $93.08 | $0.13 | 283,140.0 | -0.09% |
| Oct 08, 2025 | $93.38 | $93.17 | $0.2056 | 256,325.0 | +0.05% |
| Oct 07, 2025 | $93.28 | $93.08 | $0.2027 | 269,830.0 | +0.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $93.53 | $93.23 | $0.2996 | 392,113.0 | -0.43% |
| 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% |
Pimco Active Bond Etf Stock (BOND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93.18 | $89.26 | $3.92 | 7,638,821.0 | +3.09% |
| Nov, 2023 | $89.94 | $85.49 | $4.45 | 8,203,352.0 | +4.51% |
| Oct, 2023 | $87.47 | $85.10 | $2.37 | 8,109,520.0 | -2.38% |
| Sep, 2023 | $90.28 | $87.42 | $2.86 | 3,772,920.0 | -2.95% |
| Aug, 2023 | $90.92 | $88.75 | $2.17 | 4,814,878.0 | -0.88% |
| Jul, 2023 | $92.25 | $90.03 | $2.22 | 6,328,114.0 | -0.27% |
| Jun, 2023 | $92.19 | $91.13 | $1.06 | 5,254,790.0 | -0.47% |
| May, 2023 | $93.39 | $90.55 | $2.84 | 3,927,442.0 | -1.15% |
| Apr, 2023 | $93.55 | $91.74 | $1.81 | 4,303,699.0 | +0.39% |
| Mar, 2023 | $93.38 | $90.26 | $3.12 | 5,713,260.0 | +1.40% |
| Feb, 2023 | $94.57 | $91.16 | $3.41 | 4,815,695.0 | -2.59% |
| Jan, 2023 | $94.50 | $90.85 | $3.65 | 6,873,046.0 | +3.78% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):