Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.52
+0.18 (0.24%)
Nov 21, 2025, 4:00 PM EST - Market closed

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202574.5574.5574.4074.5274.520.24%6,814,045
Nov 20, 202574.3174.4074.2974.3474.340.15%8,459,721
Nov 19, 202574.3474.3774.2074.2374.23-0.04%7,527,455
Nov 18, 202574.3374.3874.1874.2674.260.08%8,009,243
Nov 17, 202574.2174.2874.1974.2074.200.05%6,908,725
Nov 14, 202574.4074.4274.1674.1674.16-0.15%6,473,412
Nov 13, 202574.3674.4174.2774.2774.27-0.30%7,105,106
Nov 12, 202574.4874.5474.4474.4974.49-0.04%7,129,742
Nov 11, 202574.4674.5374.4274.5274.520.28%5,229,393
Nov 10, 202574.3274.3774.2874.3174.31-0.03%7,235,146
Nov 7, 202574.2674.4374.2674.3374.33-0.05%7,073,176
Nov 6, 202574.3074.4074.2874.3774.370.39%6,461,208
Nov 5, 202574.2474.2674.0474.0874.08-0.28%10,862,842
Nov 4, 202574.2674.3774.2474.2974.290.05%11,476,211
Nov 3, 202574.2474.2974.1774.2574.25-0.44%7,085,098
Oct 31, 202574.6674.6874.5474.5874.34-0.03%7,106,704
Oct 30, 202574.5174.7274.5074.6074.36-0.17%7,109,490
Oct 29, 202575.0775.0874.7174.7374.49-0.49%8,938,694
Oct 28, 202575.0475.1275.0175.1074.850.05%7,399,731
Oct 27, 202574.9675.0674.8975.0674.810.05%7,706,623
Oct 24, 202575.0475.0574.9175.0274.770.13%6,912,339
Oct 23, 202574.9975.0274.9074.9274.68-0.20%6,041,657
Oct 22, 202575.0375.0874.9775.0774.82-7,164,496
Oct 21, 202575.1075.1575.0575.0774.820.12%6,179,948
Oct 20, 202574.9574.9974.9174.9874.740.13%6,287,206
Oct 17, 202574.9174.9274.8174.8874.64-0.13%20,337,487
Oct 16, 202574.6775.0074.6774.9874.740.37%8,485,054
Oct 15, 202574.7774.8774.6674.7074.46-0.07%6,264,829
Oct 14, 202574.6374.7874.5774.7574.510.15%6,550,097
Oct 13, 202574.5474.6474.4574.6474.400.16%4,358,678
Oct 10, 202574.4374.5874.3674.5274.280.39%7,202,569
Oct 9, 202574.2474.2674.1874.2373.99-0.07%9,071,047
Oct 8, 202574.4074.4174.2674.2874.04-6,298,430
Oct 7, 202574.2274.3574.1974.2874.040.19%7,229,511
Oct 6, 202574.1774.2874.1374.1473.90-0.23%8,688,812
Oct 3, 202574.4274.4574.2974.3174.07-0.12%8,372,377
Oct 2, 202574.2974.4274.2574.4074.160.11%7,155,608
Oct 1, 202574.3274.3674.2174.3274.08-0.07%8,762,908
Sep 30, 202574.4374.5474.3474.3773.89-0.04%8,840,688
Sep 29, 202574.3174.4474.2974.4073.920.26%5,534,451
Sep 26, 202574.2274.3374.1574.2173.73-5,531,414
Sep 25, 202574.1974.2274.0774.2173.73-0.11%7,402,658
Sep 24, 202574.3774.3874.2674.2973.81-0.20%5,158,444
Sep 23, 202574.3774.4574.3174.4473.960.20%6,492,249
Sep 22, 202574.3974.4174.2774.2973.81-0.19%7,814,325
Sep 19, 202574.4174.4574.3474.4373.950.04%5,295,717
Sep 18, 202574.3974.4874.2974.4073.92-0.25%7,641,811
Sep 17, 202574.8074.9274.5374.5974.11-0.17%8,872,301
Sep 16, 202574.7174.7774.6574.7274.240.01%7,012,190
Sep 15, 202574.6674.7374.6574.7174.230.19%7,193,648