Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
75.09
+0.02 (0.03%)
Oct 28, 2025, 3:21 PM EDT - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202575.0475.1275.0175.08-0.02%5,385,101
Oct 27, 202574.9675.0674.8975.0675.060.05%7,706,623
Oct 24, 202575.0475.0574.9175.0275.020.13%6,912,339
Oct 23, 202574.9975.0274.9074.9274.92-0.20%6,041,657
Oct 22, 202575.0375.0874.9775.0775.07-7,164,496
Oct 21, 202575.1075.1575.0575.0775.070.12%6,179,948
Oct 20, 202574.9574.9974.9174.9874.980.13%6,287,206
Oct 17, 202574.9174.9274.8174.8874.88-0.13%20,337,487
Oct 16, 202574.6775.0074.6774.9874.980.37%8,485,054
Oct 15, 202574.7774.8774.6674.7074.70-0.07%6,264,829
Oct 14, 202574.6374.7874.5774.7574.750.15%6,550,097
Oct 13, 202574.5474.6474.4574.6474.640.16%4,358,678
Oct 10, 202574.4374.5874.3674.5274.520.39%7,202,569
Oct 9, 202574.2474.2674.1874.2374.23-0.07%9,071,047
Oct 8, 202574.4074.4174.2674.2874.28-6,298,430
Oct 7, 202574.2274.3574.1974.2874.280.19%7,229,511
Oct 6, 202574.1774.2874.1374.1474.14-0.23%8,688,812
Oct 3, 202574.4274.4574.2974.3174.31-0.12%8,372,377
Oct 2, 202574.2974.4274.2574.4074.400.11%7,155,608
Oct 1, 202574.3274.3674.2174.3274.32-0.07%8,762,908
Sep 30, 202574.4374.5474.3474.3774.13-0.04%8,840,688
Sep 29, 202574.3174.4474.2974.4074.160.26%5,534,451
Sep 26, 202574.2274.3374.1574.2173.97-5,531,414
Sep 25, 202574.1974.2274.0774.2173.97-0.11%7,402,658
Sep 24, 202574.3774.3874.2674.2974.05-0.20%5,158,444
Sep 23, 202574.3774.4574.3174.4474.200.20%6,492,249
Sep 22, 202574.3974.4174.2774.2974.05-0.19%7,814,325
Sep 19, 202574.4174.4574.3474.4374.190.04%5,295,717
Sep 18, 202574.3974.4874.2974.4074.16-0.25%7,641,811
Sep 17, 202574.8074.9274.5374.5974.35-0.17%8,872,301
Sep 16, 202574.7174.7774.6574.7274.480.01%7,012,190
Sep 15, 202574.6674.7374.6574.7174.470.19%7,193,648
Sep 12, 202574.5474.5874.4374.5774.33-0.12%5,492,955
Sep 11, 202574.5774.7674.5774.6674.420.21%6,437,156
Sep 10, 202574.4974.6274.4474.5074.260.17%5,680,852
Sep 9, 202574.4774.5274.3074.3774.13-0.19%6,613,239
Sep 8, 202574.4374.5274.4174.5174.270.32%6,414,673
Sep 5, 202574.2974.3774.2574.2774.030.47%6,321,761
Sep 4, 202573.8073.9373.7273.9273.690.38%8,842,621
Sep 3, 202573.4573.7273.4473.6473.410.33%6,003,189
Sep 2, 202573.3473.4373.3173.4073.17-0.54%6,222,391
Aug 29, 202573.8273.8773.7673.8073.32-0.12%7,736,482
Aug 28, 202573.7973.9273.7673.8973.410.12%5,857,310
Aug 27, 202573.6673.8173.5973.8073.320.09%6,053,945
Aug 26, 202573.6573.7673.5973.7373.250.12%4,648,298
Aug 25, 202573.6373.7273.5973.6473.16-0.14%5,362,095
Aug 22, 202573.5073.8173.4873.7473.260.50%5,828,735
Aug 21, 202573.4473.4773.2973.3772.90-0.24%5,695,498
Aug 20, 202573.4973.6073.4673.5573.070.07%5,512,795
Aug 19, 202573.4473.5173.4473.5073.030.19%5,098,530