Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.11
0.00 (0.00%)
At close: Mar 27, 2026, 4:00 PM EDT
73.13
+0.02 (0.03%)
After-hours: Mar 27, 2026, 7:59 PM EDT

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202672.9873.2172.9473.1173.11-13,016,311
Mar 26, 202673.3373.4373.1073.1173.11-0.58%8,191,187
Mar 25, 202673.5773.6273.4573.5473.540.38%9,309,140
Mar 24, 202673.1873.4173.1273.2673.26-0.26%11,387,582
Mar 23, 202673.3073.6173.2473.4573.450.38%14,893,292
Mar 20, 202673.5173.5373.1673.1773.17-0.80%12,983,191
Mar 19, 202673.5273.8673.5073.7673.760.11%8,861,681
Mar 18, 202673.9073.9573.6773.6873.68-0.41%9,210,941
Mar 17, 202673.9374.0173.9373.9873.980.20%5,948,526
Mar 16, 202673.8373.8873.7473.8373.830.38%7,716,573
Mar 13, 202673.7473.8073.5173.5573.55-0.10%7,060,142
Mar 12, 202673.7873.8373.5673.6273.62-0.37%12,383,450
Mar 11, 202674.0974.1073.8573.8973.89-0.44%9,009,616
Mar 10, 202674.3974.4574.2174.2274.22-0.31%8,622,908
Mar 9, 202674.1574.5074.1174.4574.450.28%8,201,795
Mar 6, 202674.1274.4274.0774.2474.24-0.13%10,878,035
Mar 5, 202674.2874.3774.2474.3474.34-0.23%10,029,113
Mar 4, 202674.5774.6074.5074.5174.51-0.07%11,305,367
Mar 3, 202674.3374.6674.3174.5674.56-0.11%8,939,878
Mar 2, 202674.7274.7474.5574.6474.64-0.71%8,732,574
Feb 27, 202675.1575.2375.1375.1774.940.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.790.15%14,876,214
Feb 25, 202674.8874.9774.8774.9174.68-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9374.70-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9774.740.21%6,286,890
Feb 20, 202674.8474.8474.6974.8174.58-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8274.590.04%8,147,869
Feb 18, 202674.7974.8674.7774.7974.56-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8774.64-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8874.650.29%8,307,935
Feb 12, 202674.4674.6874.4374.6674.430.46%9,884,338
Feb 11, 202674.3174.4874.2974.3274.09-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4774.240.30%8,288,737
Feb 9, 202674.1774.2774.1474.2574.020.03%9,429,759
Feb 6, 202674.2374.2574.1374.2374.010.01%8,257,231
Feb 5, 202674.0674.2474.0174.2274.000.43%12,216,651
Feb 4, 202673.8973.9673.8573.9073.68-0.04%11,709,972
Feb 3, 202673.8673.9473.8473.9373.710.03%11,287,100
Feb 2, 202674.0374.0473.8973.9173.69-0.43%8,636,352
Jan 30, 202674.2574.3074.1774.2373.76-0.04%8,977,461
Jan 29, 202674.1574.3274.1474.2673.790.01%16,397,326
Jan 28, 202674.2474.2674.1574.2573.78-0.04%9,328,279
Jan 27, 202674.3174.3874.2574.2873.81-0.08%9,827,943
Jan 26, 202674.3474.3874.3174.3473.870.12%7,137,288
Jan 23, 202674.2074.2674.1274.2573.780.11%8,079,852
Jan 22, 202674.0974.2174.0574.1773.700.04%13,512,416
Jan 21, 202674.0174.1673.9574.1473.670.28%11,453,175
Jan 20, 202673.9174.0373.9073.9373.46-0.36%12,982,677
Jan 16, 202674.3274.3374.1874.2073.73-0.16%16,105,148
Jan 15, 202674.4574.4774.3274.3273.85-0.15%9,959,630