Vanguard Core-Plus Bond Index ETF (BNDP)

NASDAQ: BNDP · Real-Time Price · USD

71.99

+0.06 (0.09%)

At close: Nov 2, 2026, 4:00 PM EST

72.00

+0.01 (0.01%)

After-hours: Nov 2, 2026, 7:30 PM EST

BNDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	72.07	72.12	71.99	71.99	71.99	0.09%	7,559
Oct 30, 2026	72.15	72.24	72.15	72.22	71.93	0.21%	5,731
Oct 29, 2026	71.98	72.09	71.98	72.06	71.78	0.28%	3,498
Oct 28, 2026	71.99	71.99	71.80	71.86	71.57	-0.17%	4,437
Oct 27, 2026	71.94	72.01	71.94	71.99	71.70	0.06%	1,523
Oct 26, 2026	71.96	72.02	71.94	71.94	71.66	0.10%	12,569
Oct 23, 2026	71.97	72.07	71.88	71.88	71.59	-0.16%	5,913
Oct 22, 2026	71.70	72.06	71.67	71.99	71.70	0.77%	8,299
Oct 21, 2026	71.50	71.50	71.35	71.45	71.16	0.03%	3,394
Oct 20, 2026	71.52	71.52	71.36	71.43	71.14	0.18%	4,778
Oct 19, 2026	71.43	71.50	71.26	71.30	71.01	-0.28%	6,949
Oct 16, 2026	71.42	71.61	71.37	71.50	71.21	-0.02%	19,412
Oct 15, 2026	71.67	71.67	71.48	71.51	71.22	0.45%	10,462
Oct 14, 2026	70.78	71.20	70.77	71.19	70.90	0.14%	15,256
Oct 13, 2026	71.12	71.12	71.00	71.09	70.80	0.11%	7,240
Oct 12, 2026	70.92	71.04	70.92	71.01	70.73	-0.10%	10,584
Oct 9, 2026	70.94	71.09	70.93	71.08	70.79	0.08%	14,213
Oct 8, 2026	70.74	71.04	70.74	71.03	70.74	0.25%	4,186
Oct 7, 2026	70.55	70.93	70.55	70.85	70.56	-0.05%	15,208
Oct 6, 2026	70.73	70.97	70.73	70.88	70.60	0.27%	23,092
Oct 5, 2026	70.63	70.71	70.48	70.70	70.41	-0.05%	25,577
Oct 2, 2026	71.04	71.04	70.69	70.73	70.44	-0.30%	16,113
Oct 1, 2026	70.49	71.02	70.49	70.94	70.66	0.40%	58,045
Sep 30, 2026	71.16	71.16	70.93	70.94	70.37	-0.12%	2,843
Sep 29, 2026	71.09	71.10	70.70	71.03	70.46	-0.14%	17,749
Sep 28, 2026	71.18	71.20	71.05	71.12	70.56	-0.54%	9,186
Sep 25, 2026	71.41	71.51	71.21	71.51	70.94	0.17%	20,860
Sep 24, 2026	71.72	71.72	71.39	71.39	70.82	-0.49%	20,916
Sep 23, 2026	71.91	72.00	71.63	71.74	71.17	-0.67%	22,958
Sep 22, 2026	72.25	72.39	72.16	72.22	71.65	0.07%	11,645
Sep 21, 2026	72.13	72.28	72.12	72.17	71.60	0.19%	5,716
Sep 18, 2026	72.10	72.14	72.01	72.03	71.46	-0.30%	7,250
Sep 17, 2026	72.16	72.24	72.14	72.24	71.67	0.51%	8,158
Sep 16, 2026	71.98	72.09	71.84	71.88	71.30	-0.03%	1,986
Sep 15, 2026	71.83	71.94	71.83	71.90	71.32	-0.09%	10,052
Sep 14, 2026	71.91	72.16	71.89	71.96	71.39	-0.08%	6,841
Sep 11, 2026	72.17	72.18	72.02	72.02	71.45	-0.10%	1,894
Sep 10, 2026	72.27	72.27	72.09	72.09	71.51	-0.60%	3,295
Sep 9, 2026	72.63	72.66	72.51	72.53	71.95	-0.15%	6,139
Sep 8, 2026	72.65	72.74	72.57	72.63	72.05	-0.13%	9,714
Sep 4, 2026	72.77	72.79	72.72	72.72	72.14	-	1,094
Sep 3, 2026	72.80	72.80	72.73	72.73	72.15	0.15%	3,909
Sep 2, 2026	72.66	72.74	72.57	72.62	72.04	-0.07%	4,688
Sep 1, 2026	72.77	72.77	72.65	72.67	72.09	-0.35%	4,809
Aug 31, 2026	73.14	73.30	73.13	73.21	72.34	-0.06%	6,520
Aug 28, 2026	73.49	73.55	73.25	73.25	72.38	-0.33%	7,260
Aug 27, 2026	73.56	73.56	73.49	73.50	72.63	-0.01%	4,847
Aug 26, 2026	73.54	73.61	73.43	73.51	72.64	-0.11%	4,700
Aug 25, 2026	73.50	73.59	73.50	73.59	72.72	0.36%	5,217
Aug 24, 2026	73.26	73.35	73.26	73.33	72.46	0.19%	3,653