Skip to main content
logo
Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
73.71
-0.09 (-0.12%)
Jun 10, 2026, 4:00 PM EDT - Market closed

BNDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202673.7973.8373.5073.7373.73-0.08%5,142
Jun 9, 202673.7973.7973.7073.7973.790.22%9,358
Jun 8, 202673.8274.0373.6373.6373.63-0.17%50,118
Jun 5, 202673.7373.9273.7373.7673.76-0.54%47,286
Jun 4, 202674.1274.1974.0174.1674.160.26%33,001
Jun 3, 202673.8574.1173.8573.9773.97-0.08%74,704
Jun 2, 202674.0474.0673.7674.0374.030.11%8,285
Jun 1, 202673.8173.9573.7973.9573.95-0.08%13,933
May 29, 202674.2674.3774.2674.2974.010.09%4,913
May 28, 202674.0974.2873.8674.2273.940.17%7,753
May 27, 202674.1374.1674.1074.1073.820.11%2,353
May 26, 202674.0474.0473.9574.0273.740.35%15,132
May 22, 202673.7473.9073.6673.7773.490.07%6,190
May 21, 202673.5573.7773.4873.7273.440.10%1,266
May 20, 202673.2773.6473.2773.6473.370.50%6,617
May 19, 202673.2673.2973.2173.2873.00-0.31%8,990
May 18, 202673.5873.6273.4573.5173.23-0.10%5,199
May 15, 202673.8073.8073.5773.5873.30-0.53%5,490
May 14, 202674.1474.1473.9773.9773.69-0.04%15,920
May 13, 202674.0074.0073.9074.0073.72-0.01%4,583
May 12, 202674.0974.0973.9174.0173.73-0.27%3,075
May 11, 202674.2574.3174.2074.2173.93-0.19%4,471
May 8, 202674.3774.3974.2974.3574.070.25%6,641
May 7, 202674.4374.4374.1774.1773.88-0.24%1,786
May 6, 202674.2874.3973.9174.3474.060.38%27,891
May 5, 202674.0174.1374.0074.0673.780.16%7,009
May 4, 202674.0874.0873.8873.9473.66-0.36%13,501
May 1, 202674.1874.3674.1374.2173.930.20%7,594
Apr 30, 202674.3974.4374.2274.3473.780.11%10,285
Apr 29, 202674.3274.3574.2374.2673.70-0.39%3,296
Apr 28, 202674.4574.5574.4574.5573.99-0.08%4,827
Apr 27, 202674.6075.0274.6074.6074.05-0.14%12,401
Apr 24, 202674.5374.7274.5374.7174.150.15%10,190
Apr 23, 202674.7374.7674.5074.6074.04-0.17%18,883
Apr 22, 202674.8074.8274.7374.7374.170.14%2,075
Apr 21, 202674.7474.7674.6274.6274.06-0.34%640
Apr 20, 202674.9075.1874.8074.8874.320.01%6,539
Apr 17, 202674.7074.9674.7074.8774.310.36%6,401
Apr 16, 202674.7274.7974.6074.6074.04-0.17%3,091
Apr 15, 202674.7274.7374.6974.7374.17-0.11%2,906
Apr 14, 202674.6774.8374.6674.8174.250.27%9,950
Apr 13, 202674.4374.6174.4374.6174.060.22%7,234
Apr 10, 202674.5474.5674.4274.4573.90-0.14%3,330
Apr 9, 202674.5074.6774.4374.5674.000.07%4,097
Apr 8, 202674.6974.6974.5174.5173.950.31%778
Apr 7, 202674.2074.2874.0774.2873.720.08%760
Apr 6, 202674.1474.3274.1474.2273.66-0.08%11,374
Apr 2, 202674.2674.3074.2474.2773.720.19%3,132
Apr 1, 202674.1474.1874.1474.1473.580.01%1,459
Mar 31, 202674.3674.4474.3074.4073.570.32%4,180