Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
74.13
-0.45 (-0.60%)
Mar 20, 2026, 1:37 PM EDT - Market open
BNDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 74.35 | 74.58 | 74.35 | 74.58 | 74.58 | 0.08% | 1,023 |
| Mar 18, 2026 | 74.70 | 74.74 | 74.52 | 74.52 | 74.52 | -0.34% | 9,437 |
| Mar 17, 2026 | 74.77 | 74.79 | 74.66 | 74.78 | 74.78 | 0.23% | 7,213 |
| Mar 16, 2026 | 74.40 | 74.63 | 74.40 | 74.61 | 74.61 | 0.34% | 8,692 |
| Mar 13, 2026 | 74.52 | 74.57 | 74.36 | 74.36 | 74.36 | -0.16% | 4,494 |
| Mar 12, 2026 | 74.60 | 74.64 | 74.42 | 74.47 | 74.47 | -0.40% | 9,050 |
| Mar 11, 2026 | 74.88 | 74.90 | 74.72 | 74.77 | 74.77 | -0.35% | 5,589 |
| Mar 10, 2026 | 75.23 | 75.40 | 75.03 | 75.03 | 75.03 | -0.37% | 16,409 |
| Mar 9, 2026 | 75.00 | 75.31 | 75.00 | 75.31 | 75.31 | 0.29% | 4,541 |
| Mar 6, 2026 | 74.98 | 75.24 | 74.98 | 75.09 | 75.09 | -0.11% | 3,159 |
| Mar 5, 2026 | 75.12 | 75.20 | 75.05 | 75.18 | 75.18 | -0.30% | 10,698 |
| Mar 4, 2026 | 75.41 | 75.50 | 75.35 | 75.40 | 75.40 | -0.02% | 9,429 |
| Mar 3, 2026 | 75.18 | 75.47 | 75.13 | 75.41 | 75.41 | -0.12% | 15,009 |
| Mar 2, 2026 | 75.58 | 75.58 | 75.45 | 75.50 | 75.50 | -0.72% | 6,974 |
| Feb 27, 2026 | 75.97 | 76.09 | 75.97 | 76.05 | 75.79 | 0.20% | 14,826 |
| Feb 26, 2026 | 75.80 | 75.97 | 75.80 | 75.90 | 75.64 | 0.11% | 1,729 |
| Feb 25, 2026 | 75.78 | 75.92 | 75.77 | 75.81 | 75.56 | - | 19,098 |
| Feb 24, 2026 | 75.79 | 75.83 | 75.76 | 75.81 | 75.56 | -0.01% | 3,700 |
| Feb 23, 2026 | 75.73 | 75.89 | 75.73 | 75.82 | 75.57 | 0.12% | 17,790 |
| Feb 20, 2026 | 75.71 | 75.73 | 75.63 | 75.73 | 75.48 | 0.01% | 3,993 |
| Feb 19, 2026 | 75.66 | 75.72 | 75.63 | 75.72 | 75.47 | 0.02% | 6,047 |
| Feb 18, 2026 | 75.69 | 75.77 | 75.64 | 75.71 | 75.45 | -0.09% | 8,699 |
| Feb 17, 2026 | 75.87 | 75.87 | 75.69 | 75.78 | 75.52 | 0.03% | 16,289 |
| Feb 13, 2026 | 75.74 | 75.76 | 75.71 | 75.75 | 75.50 | 0.25% | 4,046 |
| Feb 12, 2026 | 75.39 | 75.58 | 75.39 | 75.56 | 75.31 | 0.35% | 5,082 |
| Feb 11, 2026 | 75.40 | 75.49 | 75.27 | 75.29 | 75.04 | -0.13% | 25,559 |
| Feb 10, 2026 | 75.37 | 75.50 | 75.35 | 75.39 | 75.14 | 0.33% | 26,700 |
| Feb 9, 2026 | 75.09 | 75.25 | 75.06 | 75.15 | 74.89 | - | 19,029 |
| Feb 6, 2026 | 75.16 | 75.16 | 75.05 | 75.14 | 74.89 | 0.02% | 5,585 |
| Feb 5, 2026 | 74.94 | 75.13 | 74.94 | 75.13 | 74.88 | 0.39% | 7,348 |
| Feb 4, 2026 | 74.94 | 74.94 | 74.80 | 74.84 | 74.59 | -0.05% | 15,739 |
| Feb 3, 2026 | 74.84 | 74.89 | 74.78 | 74.88 | 74.62 | 0.02% | 5,956 |
| Feb 2, 2026 | 75.22 | 75.22 | 74.86 | 74.86 | 74.61 | -0.43% | 9,294 |
| Jan 30, 2026 | 75.19 | 75.25 | 75.08 | 75.18 | 74.66 | -0.06% | 9,669 |
| Jan 29, 2026 | 75.15 | 75.28 | 75.11 | 75.23 | 74.71 | 0.04% | 11,615 |
| Jan 28, 2026 | 75.36 | 75.36 | 75.15 | 75.20 | 74.68 | -0.01% | 18,557 |
| Jan 27, 2026 | 75.27 | 75.30 | 75.15 | 75.21 | 74.69 | -0.10% | 21,625 |
| Jan 26, 2026 | 75.28 | 75.31 | 75.26 | 75.28 | 74.76 | 0.13% | 12,796 |
| Jan 23, 2026 | 75.10 | 75.24 | 75.09 | 75.18 | 74.66 | 0.09% | 2,950 |
| Jan 22, 2026 | 75.05 | 75.43 | 75.01 | 75.11 | 74.59 | 0.04% | 22,197 |
| Jan 21, 2026 | 74.95 | 75.09 | 74.90 | 75.08 | 74.56 | 0.28% | 11,369 |
| Jan 20, 2026 | 74.93 | 74.98 | 74.84 | 74.87 | 74.35 | -0.40% | 20,038 |
| Jan 16, 2026 | 75.27 | 75.27 | 75.15 | 75.17 | 74.65 | -0.18% | 24,528 |
| Jan 15, 2026 | 75.44 | 75.44 | 75.30 | 75.30 | 74.78 | -0.07% | 31,560 |
| Jan 14, 2026 | 75.26 | 75.36 | 75.24 | 75.35 | 74.84 | 0.20% | 13,212 |
| Jan 13, 2026 | 75.22 | 75.23 | 75.16 | 75.21 | 74.69 | 0.04% | 17,735 |
| Jan 12, 2026 | 75.15 | 75.24 | 75.10 | 75.18 | 74.66 | -0.05% | 27,206 |
| Jan 9, 2026 | 75.20 | 75.26 | 75.13 | 75.22 | 74.70 | 0.18% | 19,881 |
| Jan 8, 2026 | 75.16 | 75.16 | 75.07 | 75.08 | 74.56 | -0.13% | 40,979 |
| Jan 7, 2026 | 75.20 | 75.23 | 75.13 | 75.18 | 74.66 | 0.05% | 92,360 |