Skip to main content
logo
Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
73.77
+0.13 (0.17%)
May 21, 2026, 2:02 PM EDT - Market open

BNDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202673.2773.6473.2773.6473.640.50%6,617
May 19, 202673.2673.2973.2173.2873.27-0.31%8,990
May 18, 202673.5873.6273.4573.5173.51-0.10%5,199
May 15, 202673.8073.8073.5773.5873.58-0.53%5,490
May 14, 202674.1474.1473.9773.9773.97-0.04%15,920
May 13, 202674.0074.0073.9074.0074.00-0.01%4,583
May 12, 202674.0974.0973.9174.0174.01-0.27%3,075
May 11, 202674.2574.3174.2074.2174.21-0.19%4,471
May 8, 202674.3774.3974.2974.3574.350.25%6,641
May 7, 202674.4374.4374.1774.1774.17-0.24%1,786
May 6, 202674.2874.3973.9174.3474.340.38%27,891
May 5, 202674.0174.1374.0074.0674.060.16%7,009
May 4, 202674.0874.0873.8873.9473.94-0.36%13,501
May 1, 202674.1874.3674.1374.2174.21-0.17%7,594
Apr 30, 202674.3974.4374.2274.3474.060.11%10,285
Apr 29, 202674.3274.3574.2374.2673.98-0.39%3,296
Apr 28, 202674.4574.5574.4574.5574.27-0.08%4,827
Apr 27, 202674.6075.0274.6074.6074.33-0.14%12,401
Apr 24, 202674.5374.7274.5374.7174.440.15%10,190
Apr 23, 202674.7374.7674.5074.6074.32-0.17%18,883
Apr 22, 202674.8074.8274.7374.7374.450.14%2,075
Apr 21, 202674.7474.7674.6274.6274.35-0.34%640
Apr 20, 202674.9075.1874.8074.8874.600.01%6,539
Apr 17, 202674.7074.9674.7074.8774.590.36%6,401
Apr 16, 202674.7274.7974.6074.6074.32-0.17%3,091
Apr 15, 202674.7274.7374.6974.7374.45-0.11%2,906
Apr 14, 202674.6774.8374.6674.8174.540.27%9,950
Apr 13, 202674.4374.6174.4374.6174.340.22%7,234
Apr 10, 202674.5474.5674.4274.4574.18-0.14%3,330
Apr 9, 202674.5074.6774.4374.5674.280.07%4,097
Apr 8, 202674.6974.6974.5174.5174.230.31%778
Apr 7, 202674.2074.2874.0774.2874.000.08%760
Apr 6, 202674.1474.3274.1474.2273.94-0.08%11,374
Apr 2, 202674.2674.3074.2474.2774.000.19%3,132
Apr 1, 202674.1474.1874.1474.1473.86-0.36%1,459
Mar 31, 202674.3674.4474.3074.4073.850.32%4,180
Mar 30, 202674.1774.2674.1574.1773.620.43%3,202
Mar 27, 202673.7673.9673.7373.8573.30-0.06%4,989
Mar 26, 202674.1874.1873.8973.8973.34-0.58%6,631
Mar 25, 202674.3374.4174.3174.3273.770.34%1,246
Mar 24, 202673.9474.1973.9474.0773.52-0.29%4,283
Mar 23, 202674.1574.4174.1574.2873.730.39%4,519
Mar 20, 202674.1474.1774.0074.0073.45-0.79%4,027
Mar 19, 202674.3574.5874.3574.5874.030.08%1,023
Mar 18, 202674.7074.7474.5274.5273.97-0.34%9,437
Mar 17, 202674.7774.7974.6674.7874.220.23%7,213
Mar 16, 202674.4074.6374.4074.6174.050.34%8,692
Mar 13, 202674.5274.5774.3674.3673.81-0.16%4,494
Mar 12, 202674.6074.6474.4274.4773.92-0.40%9,050
Mar 11, 202674.8874.9074.7274.7774.21-0.35%5,589