Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.14
-0.17 (-0.23%)
At close: Oct 6, 2025, 4:00 PM EDT
74.26
+0.12 (0.16%)
After-hours: Oct 6, 2025, 5:18 PM EDT

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202574.1774.2874.1374.14--0.23%8,687,857
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
Aug 18, 202573.4773.6473.3173.3672.89-0.11%6,941,556
Aug 15, 202573.5373.5973.3973.4472.97-0.14%4,309,079
Aug 14, 202573.7573.7573.4973.5473.06-0.28%6,818,486
Aug 13, 202573.6973.7873.6773.7573.270.37%6,208,874
Aug 12, 202573.3973.4873.3373.4873.010.01%5,493,957
Aug 11, 202573.4973.5573.4473.4773.000.07%8,668,285
Aug 8, 202573.5073.5173.4073.4272.95-0.22%5,566,313
Aug 7, 202573.7073.7073.5373.5873.10-0.04%4,193,068
Aug 6, 202573.5773.6573.3473.6173.13-0.08%8,082,200
Aug 5, 202573.5673.7073.5473.6773.190.04%8,145,334
Aug 4, 202573.6373.6573.5073.6473.160.07%6,834,381
Aug 1, 202573.5073.6173.3873.5973.110.53%10,782,336
Jul 31, 202573.3573.3673.1873.2072.490.01%6,463,220
Jul 30, 202573.1973.3573.1373.1972.48-0.26%5,554,978
Jul 29, 202573.0873.3973.0873.3872.670.52%7,397,877
Jul 28, 202573.0273.0572.9673.0072.29-0.16%5,806,889