Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.57
+0.25 (0.33%)
Feb 12, 2026, 12:47 PM EST - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202674.4674.6074.4374.57-0.34%3,594,402
Feb 11, 202674.3174.4874.2974.3274.32-0.20%7,563,660
Feb 10, 202674.4574.5274.4374.4774.470.30%8,286,201
Feb 9, 202674.1774.2774.1474.2574.250.03%9,426,764
Feb 6, 202674.2374.2574.1374.2374.230.01%8,251,264
Feb 5, 202674.0674.2474.0174.2274.220.43%12,208,679
Feb 4, 202673.8973.9673.8573.9073.90-0.04%11,705,717
Feb 3, 202673.8673.9473.8473.9373.930.03%10,884,888
Feb 2, 202674.0374.0473.8973.9173.91-0.43%8,628,283
Jan 30, 202674.2574.3074.1774.2373.98-0.04%8,977,461
Jan 29, 202674.1574.3274.1474.2674.010.01%16,397,326
Jan 28, 202674.2474.2674.1574.2574.00-0.04%9,328,279
Jan 27, 202674.3174.3874.2574.2874.03-0.08%9,827,943
Jan 26, 202674.3474.3874.3174.3474.090.12%7,137,288
Jan 23, 202674.2074.2674.1274.2574.000.11%8,079,852
Jan 22, 202674.0974.2174.0574.1773.920.04%13,512,416
Jan 21, 202674.0174.1673.9574.1473.890.28%11,453,175
Jan 20, 202673.9174.0373.9073.9373.69-0.36%12,982,677
Jan 16, 202674.3274.3374.1874.2073.95-0.16%16,105,148
Jan 15, 202674.4574.4774.3274.3274.07-0.15%9,959,630
Jan 14, 202674.3274.4674.3274.4374.180.20%8,765,864
Jan 13, 202674.3174.3274.2274.2874.030.08%11,835,203
Jan 12, 202674.2174.3074.1674.2273.97-0.09%9,851,026
Jan 9, 202674.1874.3674.1374.2974.040.22%10,536,750
Jan 8, 202674.1274.1874.1074.1373.88-0.18%9,906,798
Jan 7, 202674.3074.3274.2074.2674.010.11%11,576,554
Jan 6, 202674.1374.1974.0374.1873.93-9,078,967
Jan 5, 202674.1174.2174.0874.1873.930.19%11,059,141
Jan 2, 202674.1374.1674.0274.0473.80-0.04%7,453,517
Dec 31, 202574.1774.2574.0674.0773.83-0.27%8,846,925
Dec 30, 202574.2374.2974.1874.2774.02-0.04%7,743,230
Dec 29, 202574.2674.3074.2174.3074.050.15%9,105,681
Dec 26, 202574.2574.2874.1474.1973.94-6,730,489
Dec 24, 202574.0874.2074.0574.1973.940.24%5,341,691
Dec 23, 202573.8674.0273.8574.0173.77-0.01%10,188,700
Dec 22, 202574.0374.0473.9774.0273.78-0.03%9,855,296
Dec 19, 202574.0774.1374.0274.0473.80-0.15%7,540,430
Dec 18, 202574.1574.2074.0974.1573.90-0.12%6,940,506
Dec 17, 202574.1874.2774.1774.2473.75-0.03%10,071,296
Dec 16, 202574.1274.2774.0674.2673.770.19%6,999,456
Dec 15, 202574.1774.2474.0874.1273.630.12%10,495,849
Dec 12, 202574.0574.0974.0174.0373.54-0.31%8,117,594
Dec 11, 202574.4174.4374.2474.2673.77-8,924,551
Dec 10, 202574.0174.2774.0074.2673.770.30%8,771,110
Dec 9, 202574.2174.2174.0174.0473.55-0.07%6,665,233
Dec 8, 202574.2074.2173.9874.0973.60-0.15%8,585,743
Dec 5, 202574.3174.3374.1574.2073.71-0.12%7,270,931
Dec 4, 202574.3674.3774.2674.2973.80-0.19%7,337,759
Dec 3, 202574.4174.4774.3474.4373.940.15%9,774,004
Dec 2, 202574.2574.3674.2274.3273.830.09%6,756,934