Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.18
+0.02 (0.03%)
May 13, 2026, 3:55 PM EDT - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202673.1373.1973.0373.18-0.04%5,083,511
May 12, 202673.2173.2373.1373.1573.15-0.30%7,408,659
May 11, 202673.4773.5073.3673.3773.37-0.24%8,980,244
May 8, 202673.5673.6173.5273.5573.550.26%7,374,307
May 7, 202673.6573.6573.3273.3673.36-0.26%9,772,025
May 6, 202673.5073.5773.4773.5573.550.42%7,654,414
May 5, 202673.1973.3173.1873.2473.240.18%8,325,267
May 4, 202673.2673.2872.9873.1173.11-0.34%7,910,844
May 1, 202673.3073.5373.2673.3673.36-0.19%6,928,223
Apr 30, 202673.5373.5873.4573.5073.260.15%7,829,147
Apr 29, 202673.5573.5573.3273.3973.15-0.45%7,206,968
Apr 28, 202673.6573.7273.6073.7273.48-0.03%7,241,979
Apr 27, 202673.8073.8573.7073.7473.50-0.16%6,095,172
Apr 24, 202673.7573.8973.6673.8673.620.18%5,118,167
Apr 23, 202673.8673.9373.6373.7373.49-0.18%6,181,452
Apr 22, 202673.9673.9873.8573.8673.620.11%5,936,814
Apr 21, 202673.9473.9873.7773.7873.54-0.31%5,852,613
Apr 20, 202674.0574.0673.9374.0173.77-0.07%7,609,615
Apr 17, 202674.0674.1574.0174.0673.820.39%5,806,931
Apr 16, 202673.9573.9673.7273.7773.53-0.15%7,582,499
Apr 15, 202673.9073.9373.8273.8873.64-0.14%6,724,343
Apr 14, 202673.8473.9973.7873.9873.740.24%5,600,139
Apr 13, 202673.6473.8273.6073.8073.560.22%6,438,078
Apr 10, 202673.7473.7773.6373.6473.40-0.15%6,334,274
Apr 9, 202673.6873.8973.5873.7573.510.04%5,646,825
Apr 8, 202673.9473.9573.6773.7273.480.19%5,760,153
Apr 7, 202673.4973.6073.2573.5873.340.15%7,269,993
Apr 6, 202673.4573.5673.4273.4773.23-0.15%9,844,314
Apr 2, 202673.3673.6573.3473.5873.340.22%7,975,625
Apr 1, 202673.4373.5673.3973.4273.18-0.30%9,624,794
Mar 31, 202673.6773.7873.5773.6473.150.22%10,948,304
Mar 30, 202673.4873.6073.4273.4872.990.51%10,353,779
Mar 27, 202672.9873.2172.9473.1172.62-13,021,837
Mar 26, 202673.3373.4373.1073.1172.62-0.58%8,602,892
Mar 25, 202673.5773.6273.4573.5473.050.38%9,313,455
Mar 24, 202673.1873.4173.1273.2672.77-0.26%11,800,757
Mar 23, 202673.3073.6173.2473.4572.960.38%14,898,762
Mar 20, 202673.5173.5373.1673.1772.68-0.80%12,983,191
Mar 19, 202673.5273.8673.5073.7673.270.11%8,861,681
Mar 18, 202673.9073.9573.6773.6873.19-0.41%9,210,941
Mar 17, 202673.9374.0173.9373.9873.490.20%5,948,526
Mar 16, 202673.8373.8873.7473.8373.340.38%7,716,573
Mar 13, 202673.7473.8073.5173.5573.06-0.10%7,060,142
Mar 12, 202673.7873.8373.5673.6273.13-0.37%12,383,450
Mar 11, 202674.0974.1073.8573.8973.40-0.44%9,009,616
Mar 10, 202674.3974.4574.2174.2273.72-0.31%8,622,908
Mar 9, 202674.1574.5074.1174.4573.950.28%8,201,795
Mar 6, 202674.1274.4274.0774.2473.74-0.13%10,878,035
Mar 5, 202674.2874.3774.2474.3473.84-0.23%10,029,113
Mar 4, 202674.5774.6074.5074.5174.01-0.07%11,305,367