Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
75.32
-0.03 (-0.05%)
Jan 15, 2026, 2:56 PM EST - Market open
BNDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 75.44 | 75.44 | 75.31 | 75.32 | - | -0.05% | 20,389 |
| Jan 14, 2026 | 75.26 | 75.36 | 75.24 | 75.35 | 75.35 | 0.20% | 13,212 |
| Jan 13, 2026 | 75.22 | 75.23 | 75.16 | 75.21 | 75.21 | 0.04% | 17,735 |
| Jan 12, 2026 | 75.15 | 75.24 | 75.10 | 75.18 | 75.18 | -0.05% | 27,206 |
| Jan 9, 2026 | 75.20 | 75.26 | 75.13 | 75.22 | 75.22 | 0.18% | 19,881 |
| Jan 8, 2026 | 75.16 | 75.16 | 75.07 | 75.08 | 75.08 | -0.13% | 40,979 |
| Jan 7, 2026 | 75.20 | 75.23 | 75.13 | 75.18 | 75.18 | 0.05% | 92,360 |
| Jan 6, 2026 | 75.08 | 75.14 | 75.00 | 75.14 | 75.14 | 0.01% | 23,788 |
| Jan 5, 2026 | 75.03 | 75.17 | 75.03 | 75.13 | 75.13 | 0.15% | 25,297 |
| Jan 2, 2026 | 75.11 | 75.11 | 74.99 | 75.02 | 75.02 | -0.06% | 22,457 |
| Dec 31, 2025 | 75.10 | 75.24 | 75.06 | 75.07 | 75.07 | -0.17% | 32,469 |
| Dec 30, 2025 | 75.22 | 75.24 | 75.14 | 75.19 | 75.19 | -0.08% | 24,851 |
| Dec 29, 2025 | 75.20 | 75.28 | 75.16 | 75.25 | 75.25 | 0.19% | 38,635 |
| Dec 26, 2025 | 75.20 | 75.22 | 75.10 | 75.11 | 75.11 | -0.01% | 39,182 |
| 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 |