Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
72.03
-0.21 (-0.29%)
At close: Sep 18, 2026, 4:00 PM EDT
72.09
+0.06 (0.08%)
After-hours: Sep 18, 2026, 5:34 PM EDT
BNDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 72.10 | 72.14 | 72.01 | 72.03 | 72.03 | -0.30% | 7,250 |
| Sep 17, 2026 | 72.16 | 72.24 | 72.14 | 72.24 | 72.24 | 0.51% | 8,158 |
| Sep 16, 2026 | 71.98 | 72.09 | 71.84 | 71.88 | 71.88 | -0.03% | 1,986 |
| Sep 15, 2026 | 71.83 | 71.94 | 71.83 | 71.90 | 71.90 | -0.09% | 10,052 |
| Sep 14, 2026 | 71.91 | 72.16 | 71.89 | 71.96 | 71.96 | -0.08% | 6,841 |
| Sep 11, 2026 | 72.17 | 72.18 | 72.02 | 72.02 | 72.02 | -0.10% | 1,894 |
| Sep 10, 2026 | 72.27 | 72.27 | 72.09 | 72.09 | 72.09 | -0.60% | 3,295 |
| Sep 9, 2026 | 72.63 | 72.66 | 72.51 | 72.53 | 72.53 | -0.15% | 6,139 |
| Sep 8, 2026 | 72.65 | 72.74 | 72.57 | 72.63 | 72.63 | -0.13% | 9,714 |
| Sep 4, 2026 | 72.77 | 72.79 | 72.72 | 72.72 | 72.72 | - | 1,094 |
| Sep 3, 2026 | 72.80 | 72.80 | 72.73 | 72.73 | 72.72 | 0.15% | 3,909 |
| Sep 2, 2026 | 72.66 | 72.74 | 72.57 | 72.62 | 72.62 | -0.07% | 4,688 |
| Sep 1, 2026 | 72.77 | 72.77 | 72.65 | 72.67 | 72.67 | -0.35% | 4,809 |
| Aug 31, 2026 | 73.14 | 73.30 | 73.13 | 73.21 | 72.92 | -0.06% | 6,520 |
| Aug 28, 2026 | 73.49 | 73.55 | 73.25 | 73.25 | 72.96 | -0.33% | 7,260 |
| Aug 27, 2026 | 73.56 | 73.56 | 73.49 | 73.50 | 73.21 | -0.01% | 4,847 |
| Aug 26, 2026 | 73.54 | 73.61 | 73.43 | 73.51 | 73.22 | -0.11% | 4,700 |
| Aug 25, 2026 | 73.50 | 73.59 | 73.50 | 73.59 | 73.30 | 0.36% | 5,217 |
| Aug 24, 2026 | 73.26 | 73.35 | 73.26 | 73.33 | 73.04 | 0.19% | 3,653 |
| Aug 21, 2026 | 73.23 | 73.24 | 73.14 | 73.19 | 72.90 | -0.10% | 5,993 |
| Aug 20, 2026 | 73.23 | 73.30 | 73.23 | 73.26 | 72.97 | -0.27% | 8,247 |
| Aug 19, 2026 | 73.46 | 73.46 | 73.33 | 73.46 | 73.17 | 0.45% | 3,047 |
| Aug 18, 2026 | 73.00 | 73.15 | 72.93 | 73.13 | 72.84 | 0.04% | 7,462 |
| Aug 17, 2026 | 73.18 | 73.18 | 73.06 | 73.10 | 72.81 | -0.17% | 6,213 |
| Aug 14, 2026 | 73.34 | 73.37 | 72.99 | 73.22 | 72.93 | -0.21% | 8,598 |
| Aug 13, 2026 | 73.42 | 73.44 | 73.38 | 73.38 | 73.09 | 0.28% | 2,831 |
| Aug 12, 2026 | 73.27 | 73.27 | 73.17 | 73.17 | 72.88 | 0.07% | 391 |
| Aug 11, 2026 | 73.19 | 73.25 | 73.11 | 73.12 | 72.83 | 0.08% | 1,158 |
| Aug 10, 2026 | 73.19 | 73.21 | 73.06 | 73.06 | 72.77 | -0.27% | 4,180 |
| Aug 7, 2026 | 73.29 | 73.36 | 73.24 | 73.26 | 72.97 | 0.14% | 3,529 |
| Aug 6, 2026 | 73.26 | 73.41 | 73.16 | 73.16 | 72.87 | -0.21% | 8,148 |
| Aug 5, 2026 | 73.16 | 73.34 | 73.16 | 73.31 | 73.02 | 0.06% | 7,529 |
| Aug 4, 2026 | 73.16 | 73.31 | 73.14 | 73.27 | 72.98 | 0.37% | 4,691 |
| Aug 3, 2026 | 72.94 | 73.02 | 72.94 | 73.00 | 72.71 | 0.24% | 4,628 |
| Jul 31, 2026 | 73.15 | 73.20 | 73.10 | 73.11 | 72.54 | -0.23% | 1,202 |
| Jul 30, 2026 | 73.29 | 73.30 | 73.26 | 73.28 | 72.71 | 0.08% | 2,094 |
| Jul 29, 2026 | 73.42 | 73.46 | 73.22 | 73.22 | 72.65 | -0.37% | 3,569 |
| Jul 28, 2026 | 73.33 | 73.54 | 73.33 | 73.49 | 72.92 | 0.19% | 1,397 |
| Jul 27, 2026 | 73.10 | 73.41 | 73.10 | 73.35 | 72.78 | 0.24% | 25,582 |
| Jul 24, 2026 | 73.17 | 73.20 | 73.13 | 73.17 | 72.60 | 0.10% | 6,902 |
| Jul 23, 2026 | 73.05 | 73.20 | 73.05 | 73.10 | 72.53 | -0.23% | 4,319 |
| Jul 22, 2026 | 73.36 | 73.36 | 73.24 | 73.27 | 72.70 | -0.18% | 5,152 |
| Jul 21, 2026 | 73.40 | 73.74 | 73.38 | 73.41 | 72.83 | -0.16% | 12,298 |
| Jul 20, 2026 | 73.67 | 73.67 | 73.51 | 73.52 | 72.95 | -0.21% | 6,354 |
| Jul 17, 2026 | 73.73 | 73.77 | 73.64 | 73.68 | 73.10 | 0.05% | 3,090 |
| Jul 16, 2026 | 73.50 | 73.64 | 73.50 | 73.64 | 73.06 | -0.05% | 6,673 |
| Jul 15, 2026 | 73.59 | 73.69 | 73.56 | 73.67 | 73.09 | 0.20% | 2,800 |
| Jul 14, 2026 | 73.52 | 73.56 | 73.50 | 73.52 | 72.95 | 0.21% | 2,102 |
| Jul 13, 2026 | 73.46 | 73.52 | 73.37 | 73.37 | 72.80 | -0.46% | 2,534 |
| Jul 10, 2026 | 73.65 | 73.73 | 73.60 | 73.71 | 73.13 | 0.06% | 22,821 |