Skip to main content
logo
Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
73.35
+0.18 (0.24%)
At close: Jul 27, 2026, 4:00 PM EDT
73.35
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:15 PM EDT

BNDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202673.1073.4173.1073.3673.360.25%25,581
Jul 24, 202673.1773.2073.1373.1773.170.10%6,902
Jul 23, 202673.0573.2073.0573.1073.10-0.23%4,319
Jul 22, 202673.3673.3673.2473.2773.27-0.18%5,152
Jul 21, 202673.4073.7473.3873.4173.41-0.16%12,298
Jul 20, 202673.6773.6773.5173.5273.52-0.21%6,354
Jul 17, 202673.7373.7773.6473.6873.680.05%3,090
Jul 16, 202673.5073.6473.5073.6473.64-0.05%6,673
Jul 15, 202673.5973.6973.5673.6773.670.20%2,800
Jul 14, 202673.5273.5673.5073.5273.520.21%2,102
Jul 13, 202673.4673.5273.3773.3773.37-0.46%2,534
Jul 10, 202673.6573.7373.6073.7173.710.06%22,821
Jul 9, 202673.7373.7373.6073.6673.660.16%9,027
Jul 8, 202673.5573.5673.4473.5573.55-0.13%3,348
Jul 7, 202673.8073.8773.6473.6473.64-0.40%3,435
Jul 6, 202673.9573.9573.8473.9473.940.04%9,318
Jul 2, 202673.8873.9173.8873.9173.91-0.01%1,881
Jul 1, 202673.8574.0473.8573.9173.91-0.22%11,322
Jun 30, 202674.4474.5174.3474.3474.07-0.21%11,980
Jun 29, 202674.5174.5174.5074.5074.23-0.01%8,031
Jun 26, 202674.4174.5574.4174.5174.230.03%5,085
Jun 25, 202674.5374.5374.4874.4874.210.13%18,986
Jun 24, 202674.4074.4074.3974.3974.110.38%558
Jun 23, 202674.1074.2274.0774.1073.830.10%3,008
Jun 22, 202674.0674.0673.9974.0373.76-0.25%1,336
Jun 18, 202674.2974.3274.2174.2173.940.23%5,167
Jun 17, 202674.3874.3874.0474.0473.77-0.34%7,885
Jun 16, 202674.1874.3574.1874.2974.020.15%13,612
Jun 15, 202674.3174.3174.1874.1873.910.11%3,747
Jun 12, 202674.0774.1074.0074.1073.83-8,635
Jun 11, 202673.8074.1073.7974.1073.830.54%13,879
Jun 10, 202673.7973.8373.5073.7173.44-0.12%5,142
Jun 9, 202673.7973.7973.7073.7973.520.22%9,358
Jun 8, 202673.8274.0373.6373.6373.36-0.17%50,118
Jun 5, 202673.7373.9273.7373.7673.49-0.54%47,286
Jun 4, 202674.1274.1974.0174.1673.890.26%33,001
Jun 3, 202673.8574.1173.8573.9773.70-0.08%74,704
Jun 2, 202674.0474.0673.7674.0373.760.11%8,285
Jun 1, 202673.8173.9573.7973.9573.68-0.08%13,933
May 29, 202674.2674.3774.2674.2973.740.09%4,913
May 28, 202674.0974.2873.8674.2273.670.17%7,753
May 27, 202674.1374.1674.1074.1073.550.11%2,353
May 26, 202674.0474.0473.9574.0273.470.35%15,132
May 22, 202673.7473.9073.6673.7773.220.07%6,190
May 21, 202673.5573.7773.4873.7273.170.10%1,266
May 20, 202673.2773.6473.2773.6473.100.50%6,617
May 19, 202673.2673.2973.2173.2872.73-0.31%8,990
May 18, 202673.5873.6273.4573.5172.96-0.10%5,199
May 15, 202673.8073.8073.5773.5873.03-0.53%5,490
May 14, 202674.1474.1473.9773.9773.42-0.04%15,920