Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
75.12
+0.15 (0.20%)
Dec 24, 2025, 1:00 PM EST - Market closed
BNDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 75.01 | 75.13 | 75.00 | 75.12 | 75.12 | 0.19% | 16,101 |
| Dec 23, 2025 | 74.94 | 75.12 | 74.83 | 74.97 | 74.97 | -0.20% | 27,913 |
| Dec 22, 2025 | 75.16 | 75.16 | 75.10 | 75.12 | 74.94 | -0.05% | 32,072 |
| Dec 19, 2025 | 75.20 | 75.23 | 75.16 | 75.16 | 74.98 | -0.15% | 16,094 |
| Dec 18, 2025 | 75.24 | 75.69 | 75.20 | 75.28 | 75.09 | 0.23% | 33,253 |
| Dec 17, 2025 | 75.14 | 75.14 | 75.04 | 75.10 | 74.92 | -0.07% | 32,050 |
| Dec 16, 2025 | 74.94 | 75.25 | 74.94 | 75.15 | 74.97 | 0.26% | 49,898 |
| Dec 15, 2025 | 75.08 | 75.08 | 74.94 | 74.95 | 74.77 | - | 25,675 |
| Dec 12, 2025 | 75.00 | 75.00 | 74.87 | 74.96 | 74.77 | -0.23% | 49,196 |
| Dec 11, 2025 | 75.22 | 75.24 | 75.10 | 75.13 | 74.94 | -0.02% | 35,724 |
| Dec 10, 2025 | 74.84 | 75.18 | 74.83 | 75.14 | 74.96 | 0.34% | 39,489 |
| Dec 9, 2025 | 75.10 | 75.10 | 74.86 | 74.89 | 74.70 | -0.11% | 104,374 |
| Dec 8, 2025 | 75.08 | 75.47 | 74.89 | 74.97 | 74.78 | -0.13% | 99,297 |
| Dec 5, 2025 | 75.20 | 75.60 | 75.05 | 75.06 | 74.88 | -0.16% | 138,576 |