Vanguard Total Bond Market ETF (BND)

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	72.71	72.96	72.67	72.88	72.88	0.07%	5,396,818
Jun 18, 2025	72.87	73.02	72.76	72.83	72.83	0.05%	5,176,972
Jun 17, 2025	72.69	72.82	72.61	72.79	72.79	0.32%	5,123,442
Jun 16, 2025	72.65	72.79	72.55	72.56	72.56	-0.19%	6,415,544
Jun 13, 2025	72.81	72.85	72.55	72.70	72.70	-0.36%	5,656,548
Jun 12, 2025	72.90	72.97	72.82	72.96	72.96	0.37%	5,950,091
Jun 11, 2025	72.59	72.72	72.52	72.69	72.69	0.32%	8,034,926
Jun 10, 2025	72.51	72.56	72.38	72.46	72.46	0.19%	9,256,974
Jun 9, 2025	72.20	72.39	72.20	72.32	72.32	0.16%	10,147,554
Jun 6, 2025	72.37	72.49	72.19	72.21	72.21	-0.54%	14,677,575
Jun 5, 2025	72.76	72.83	72.58	72.60	72.60	-0.19%	6,620,778
Jun 4, 2025	72.54	72.81	72.51	72.74	72.74	0.62%	8,342,999
Jun 3, 2025	72.44	72.50	72.26	72.29	72.29	-0.11%	7,437,016
Jun 2, 2025	72.35	72.53	72.24	72.37	72.37	-0.55%	6,888,040
May 30, 2025	72.63	72.78	72.54	72.77	72.53	0.19%	5,995,815
May 29, 2025	72.48	72.70	72.48	72.63	72.39	0.36%	4,686,425
May 28, 2025	72.41	72.46	72.29	72.37	72.13	-0.22%	5,214,663
May 27, 2025	72.37	72.60	72.32	72.53	72.29	0.47%	6,148,892
May 23, 2025	72.27	72.29	72.09	72.19	71.95	0.15%	4,272,707
May 22, 2025	71.87	72.09	71.76	72.08	71.84	0.28%	7,067,214
May 21, 2025	72.15	72.20	71.81	71.88	71.64	-0.62%	10,880,393
May 20, 2025	72.30	72.39	72.20	72.33	72.09	-0.18%	5,810,255
May 19, 2025	72.17	72.48	72.06	72.46	72.22	-0.03%	5,787,990
May 16, 2025	72.62	72.68	72.45	72.48	72.24	0.07%	5,310,023
May 15, 2025	72.25	72.45	72.17	72.43	72.19	0.54%	5,659,031
May 14, 2025	72.24	72.29	72.01	72.04	71.80	-0.35%	6,426,742
May 13, 2025	72.30	72.43	72.20	72.29	72.05	-0.04%	5,610,253
May 12, 2025	72.30	72.45	72.30	72.32	72.08	-0.34%	6,983,151
May 9, 2025	72.61	72.74	72.56	72.57	72.33	0.08%	3,730,810
May 8, 2025	72.86	72.92	72.51	72.51	72.27	-0.53%	4,283,210
May 7, 2025	72.80	72.97	72.79	72.90	72.66	0.19%	4,358,160
May 6, 2025	72.56	72.77	72.50	72.76	72.52	0.22%	6,994,010
May 5, 2025	72.63	72.69	72.48	72.60	72.36	-0.14%	7,574,983
May 2, 2025	72.71	72.85	72.61	72.70	72.46	-0.49%	6,960,790
May 1, 2025	73.34	73.37	72.95	73.06	72.82	-0.60%	6,295,350
Apr 30, 2025	73.50	73.58	73.37	73.50	73.02	-0.07%	8,020,986
Apr 29, 2025	73.29	73.56	73.28	73.55	73.07	0.26%	3,790,701
Apr 28, 2025	73.10	73.39	73.09	73.36	72.88	0.25%	4,685,563
Apr 25, 2025	73.09	73.20	73.01	73.18	72.70	0.33%	4,021,898
Apr 24, 2025	72.80	72.95	72.75	72.94	72.46	0.57%	3,751,673
Apr 23, 2025	72.82	73.13	72.50	72.53	72.06	0.21%	5,283,133
Apr 22, 2025	72.49	72.53	72.37	72.38	71.91	0.18%	5,408,208
Apr 21, 2025	72.49	72.64	72.25	72.25	71.78	-0.55%	6,092,946
Apr 17, 2025	72.79	72.83	72.60	72.65	72.18	-0.22%	7,613,944
Apr 16, 2025	72.66	72.85	72.52	72.81	72.34	0.28%	33,963,335
Apr 15, 2025	72.36	72.74	72.35	72.61	72.14	0.25%	5,667,509
Apr 14, 2025	72.23	72.53	72.21	72.43	71.96	0.57%	5,409,343
Apr 11, 2025	71.69	72.15	71.41	72.02	71.55	-0.11%	7,260,413
Apr 10, 2025	72.42	72.61	72.06	72.10	71.63	-0.80%	8,058,517
Apr 9, 2025	71.49	72.70	71.48	72.68	72.21	0.23%	20,862,040

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.