Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.91
+0.13 (0.18%)
Apr 22, 2026, 2:17 PM EDT - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202673.9673.9873.8573.92-0.18%4,030,296
Apr 21, 202673.9473.9873.7773.7873.78-0.31%5,844,950
Apr 20, 202674.0574.0673.9374.0174.01-0.07%7,598,415
Apr 17, 202674.0674.1574.0174.0674.060.39%5,801,865
Apr 16, 202673.9573.9673.7273.7773.77-0.15%7,519,581
Apr 15, 202673.9073.9373.8273.8873.88-0.14%6,719,509
Apr 14, 202673.8473.9973.7873.9873.980.24%5,582,667
Apr 13, 202673.6473.8273.6073.8073.800.22%6,436,628
Apr 10, 202673.7473.7773.6373.6473.64-0.15%6,331,411
Apr 9, 202673.6873.8973.5873.7573.750.04%5,644,978
Apr 8, 202673.9473.9573.6773.7273.720.19%5,751,415
Apr 7, 202673.4973.6073.2573.5873.580.15%7,260,896
Apr 6, 202673.4573.5673.4273.4773.47-0.15%9,211,445
Apr 2, 202673.3673.6573.3473.5873.580.22%6,723,286
Apr 1, 202673.4373.5673.3973.4273.42-0.30%9,221,536
Mar 31, 202673.6773.7873.5773.6473.390.22%10,948,304
Mar 30, 202673.4873.6073.4273.4873.230.51%10,353,779
Mar 27, 202672.9873.2172.9473.1172.86-13,021,837
Mar 26, 202673.3373.4373.1073.1172.86-0.58%8,602,892
Mar 25, 202673.5773.6273.4573.5473.290.38%9,313,455
Mar 24, 202673.1873.4173.1273.2673.01-0.26%11,800,757
Mar 23, 202673.3073.6173.2473.4573.200.38%14,898,762
Mar 20, 202673.5173.5373.1673.1772.92-0.80%12,983,191
Mar 19, 202673.5273.8673.5073.7673.510.11%8,861,681
Mar 18, 202673.9073.9573.6773.6873.43-0.41%9,210,941
Mar 17, 202673.9374.0173.9373.9873.730.20%5,948,526
Mar 16, 202673.8373.8873.7473.8373.580.38%7,716,573
Mar 13, 202673.7473.8073.5173.5573.30-0.10%7,060,142
Mar 12, 202673.7873.8373.5673.6273.37-0.37%12,383,450
Mar 11, 202674.0974.1073.8573.8973.64-0.44%9,009,616
Mar 10, 202674.3974.4574.2174.2273.97-0.31%8,622,908
Mar 9, 202674.1574.5074.1174.4574.200.28%8,201,795
Mar 6, 202674.1274.4274.0774.2473.99-0.13%10,878,035
Mar 5, 202674.2874.3774.2474.3474.09-0.23%10,029,113
Mar 4, 202674.5774.6074.5074.5174.26-0.07%11,305,367
Mar 3, 202674.3374.6674.3174.5674.31-0.11%8,939,878
Mar 2, 202674.7274.7474.5574.6474.39-0.71%8,732,574
Feb 27, 202675.1575.2375.1375.1774.690.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.540.15%14,876,214
Feb 25, 202674.8874.9774.8774.9174.43-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9374.45-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9774.490.21%6,286,890
Feb 20, 202674.8474.8474.6974.8174.33-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8274.340.04%8,147,869
Feb 18, 202674.7974.8674.7774.7974.31-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8774.39-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8874.400.29%8,307,935
Feb 12, 202674.4674.6874.4374.6674.180.46%9,884,338
Feb 11, 202674.3174.4874.2974.3273.84-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4773.990.30%8,288,737