Skip to main content
logo
Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
73.33
+0.14 (0.19%)
At close: Aug 24, 2026, 4:00 PM EDT
73.30
-0.03 (-0.03%)
After-hours: Aug 24, 2026, 7:30 PM EDT

BNDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202673.1673.2573.1673.19--415
Aug 21, 202673.2373.2473.1473.1973.19-0.10%5,993
Aug 20, 202673.2373.3073.2373.2673.26-0.27%8,247
Aug 19, 202673.4673.4673.3373.4673.460.45%3,047
Aug 18, 202673.0073.1572.9373.1373.130.04%7,462
Aug 17, 202673.1873.1873.0673.1073.09-0.17%6,213
Aug 14, 202673.3473.3772.9973.2273.22-0.21%8,598
Aug 13, 202673.4273.4473.3873.3873.380.28%2,831
Aug 12, 202673.2773.2773.1773.1773.170.07%391
Aug 11, 202673.1973.2573.1173.1273.120.08%1,158
Aug 10, 202673.1973.2173.0673.0673.06-0.27%4,180
Aug 7, 202673.2973.3673.2473.2673.260.14%3,529
Aug 6, 202673.2673.4173.1673.1673.16-0.21%8,148
Aug 5, 202673.1673.3473.1673.3173.310.06%7,529
Aug 4, 202673.1673.3173.1473.2773.270.37%4,691
Aug 3, 202672.9473.0272.9473.0073.000.24%4,628
Jul 31, 202673.1573.2073.1073.1172.82-0.23%1,202
Jul 30, 202673.2973.3073.2673.2872.990.08%2,094
Jul 29, 202673.4273.4673.2273.2272.93-0.37%3,569
Jul 28, 202673.3373.5473.3373.4973.200.19%1,397
Jul 27, 202673.1073.4173.1073.3573.060.24%25,582
Jul 24, 202673.1773.2073.1373.1772.880.10%6,902
Jul 23, 202673.0573.2073.0573.1072.81-0.23%4,319
Jul 22, 202673.3673.3673.2473.2772.98-0.18%5,152
Jul 21, 202673.4073.7473.3873.4173.12-0.16%12,298
Jul 20, 202673.6773.6773.5173.5273.23-0.21%6,354
Jul 17, 202673.7373.7773.6473.6873.390.05%3,090
Jul 16, 202673.5073.6473.5073.6473.35-0.05%6,673
Jul 15, 202673.5973.6973.5673.6773.380.20%2,800
Jul 14, 202673.5273.5673.5073.5273.230.21%2,102
Jul 13, 202673.4673.5273.3773.3773.08-0.46%2,534
Jul 10, 202673.6573.7373.6073.7173.420.06%22,821
Jul 9, 202673.7373.7373.6073.6673.380.16%9,027
Jul 8, 202673.5573.5673.4473.5573.26-0.13%3,348
Jul 7, 202673.8073.8773.6473.6473.35-0.40%3,435
Jul 6, 202673.9573.9573.8473.9473.650.04%9,318
Jul 2, 202673.8873.9173.8873.9173.62-0.01%1,881
Jul 1, 202673.8574.0473.8573.9173.62-0.22%11,322
Jun 30, 202674.4474.5174.3474.3473.78-0.21%11,980
Jun 29, 202674.5174.5174.5074.5073.94-0.01%8,031
Jun 26, 202674.4174.5574.4174.5173.940.03%5,085
Jun 25, 202674.5374.5374.4874.4873.920.13%18,986
Jun 24, 202674.4074.4074.3974.3973.830.38%558
Jun 23, 202674.1074.2274.0774.1073.540.10%3,008
Jun 22, 202674.0674.0673.9974.0373.47-0.25%1,336
Jun 18, 202674.2974.3274.2174.2173.650.23%5,167
Jun 17, 202674.3874.3874.0474.0473.48-0.34%7,885
Jun 16, 202674.1874.3574.1874.2973.740.15%13,612
Jun 15, 202674.3174.3174.1874.1873.620.11%3,747
Jun 12, 202674.0774.1074.0074.1073.54-8,635